Flaherty & Crumrine Total Return Fund Incorporated (NY: FLC )

17.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.69 17.91 17.66 17.76 17,758 +0.26(+1.51%)
Feb 25, 2021 17.53 17.76 17.49 17.49 29,358 -0.29(-1.62%)
Feb 24, 2021 17.87 17.90 17.48 17.78 75,006 -0.19(-1.04%)
Feb 23, 2021 18.18 18.18 17.97 17.97 25,792 -0.28(-1.53%)
Feb 22, 2021 18.26 18.34 18.18 18.25 14,293 -0.05(-0.25%)
Feb 19, 2021 18.40 18.40 18.03 18.29 17,630 -0.04(-0.21%)
Feb 18, 2021 18.23 18.40 18.23 18.33 19,135 +0.02(+0.09%)
Feb 17, 2021 18.28 18.44 18.20 18.31 24,204 +0.23(+1.28%)
Feb 16, 2021 18.12 18.16 17.87 18.08 38,654 +0.00(+0.00%)
Feb 12, 2021 18.21 18.31 17.94 18.08 13,846 -0.16(-0.87%)
Feb 11, 2021 18.21 18.51 18.10 18.24 26,577 -0.03(-0.19%)
Feb 10, 2021 18.51 18.51 18.21 18.28 24,839 -0.05(-0.25%)
Feb 09, 2021 18.03 18.50 17.93 18.32 19,606 +0.29(+1.63%)
Feb 08, 2021 18.01 18.11 17.93 18.03 23,065 +0.03(+0.17%)
Feb 05, 2021 18.01 18.01 17.97 18.00 32,222 -0.01(-0.04%)
Feb 04, 2021 17.86 18.02 17.86 18.00 28,077 +0.15(+0.83%)
Feb 03, 2021 17.93 17.93 17.84 17.86 11,647 +0.03(+0.17%)
Feb 02, 2021 17.93 17.93 17.81 17.83 23,603 -0.08(-0.43%)
Feb 01, 2021 17.88 17.93 17.77 17.90 54,330 +0.08(+0.48%)
Jan 29, 2021 17.77 17.93 17.39 17.82 54,998 +0.17(+0.96%)
Jan 28, 2021 17.85 18.06 17.65 17.65 24,758 -0.19(-1.08%)
Jan 27, 2021 18.07 18.07 17.74 17.84 14,500 -0.23(-1.28%)
Jan 26, 2021 18.02 18.08 17.94 18.07 24,555 +0.05(+0.30%)
Jan 25, 2021 18.07 18.11 17.94 18.02 35,967 +0.00(+0.00%)
Jan 22, 2021 17.85 18.11 17.85 18.02 26,399 -0.02(-0.13%)
Jan 21, 2021 17.95 18.05 17.87 18.04 23,720 +0.06(+0.35%)
Jan 20, 2021 17.98 18.01 17.77 17.98 43,937 +0.05(+0.26%)
Jan 19, 2021 17.70 17.96 17.60 17.93 34,811 +0.39(+2.23%)
Jan 15, 2021 17.26 17.70 17.25 17.54 24,076 +0.15(+0.84%)
Jan 14, 2021 17.33 17.51 17.33 17.40 59,549 +0.14(+0.80%)
Jan 13, 2021 17.10 17.43 17.10 17.26 59,713 +0.16(+0.94%)
Jan 12, 2021 17.47 17.52 17.04 17.10 80,344 -0.37(-2.11%)
Jan 11, 2021 17.46 17.63 17.45 17.47 39,702 +0.00(+0.00%)
Jan 08, 2021 17.60 17.79 17.45 17.47 52,707 -0.15(-0.83%)
Jan 07, 2021 17.66 17.94 17.34 17.61 64,805 -0.20(-1.12%)
Jan 06, 2021 17.88 18.18 17.68 17.81 50,785 +0.08(+0.48%)
Jan 05, 2021 17.80 18.07 17.72 17.73 50,811 -0.18(-0.99%)
Jan 04, 2021 18.30 18.30 17.71 17.90 49,978 -0.28(-1.56%)
Dec 31, 2020 18.19 18.19 18.19 46,035 +0.06(+0.34%)
Dec 30, 2020 18.50 18.50 18.10 18.13 46,035 -0.27(-1.46%)
Dec 29, 2020 18.36 18.53 18.35 18.40 33,119 -0.01(-0.04%)
Dec 28, 2020 18.53 18.77 18.39 18.40 22,845 -0.15(-0.79%)
Dec 24, 2020 18.56 18.71 18.48 18.55 11,062 -0.02(-0.08%)
Dec 23, 2020 18.66 18.67 18.45 18.56 32,711 -0.22(-1.15%)
Dec 22, 2020 18.52 18.80 18.52 18.78 20,014 +0.13(+0.71%)
Dec 21, 2020 18.33 18.71 18.32 18.65 36,771 +0.21(+1.16%)
Dec 18, 2020 18.22 18.62 18.22 18.43 27,216 +0.11(+0.58%)
Dec 17, 2020 18.17 18.33 18.17 18.33 23,337 +0.24(+1.31%)
Dec 16, 2020 17.94 18.09 17.90 18.09 29,476 +0.20(+1.11%)
Dec 15, 2020 17.81 17.89 17.77 17.89 25,133 +0.06(+0.34%)
Dec 14, 2020 17.68 17.84 17.68 17.83 23,840 +0.10(+0.56%)
Dec 11, 2020 17.65 17.80 17.65 17.73 30,095 -0.05(-0.26%)
Dec 10, 2020 17.72 17.80 17.58 17.78 34,993 +0.04(+0.22%)
Dec 09, 2020 17.75 17.75 17.59 17.74 14,871 +0.07(+0.39%)
Dec 08, 2020 17.70 17.91 17.54 17.67 35,788 -0.13(-0.73%)
Dec 07, 2020 17.73 17.88 17.50 17.80 49,331 -0.01(-0.04%)
Dec 04, 2020 17.86 17.94 17.70 17.81 38,338 +0.06(+0.33%)
Dec 03, 2020 17.86 18.01 17.70 17.75 32,433 -0.02(-0.12%)
Dec 02, 2020 17.62 17.81 17.58 17.77 59,450 -0.11(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.