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

17.28 +0.07 (+0.41%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 12.17 12.21 12.06 12.06 94,959 -0.08(-0.64%)
Jul 28, 2016 12.15 12.20 12.13 12.14 36,244 -0.04(-0.32%)
Jul 27, 2016 12.22 12.30 12.14 12.18 61,130 -0.06(-0.50%)
Jul 26, 2016 12.27 12.28 12.18 12.24 65,454 -0.08(-0.68%)
Jul 25, 2016 12.34 12.34 12.18 12.32 112,365 +0.01(+0.09%)
Jul 22, 2016 12.25 12.34 12.22 12.31 46,778 +0.03(+0.23%)
Jul 21, 2016 12.30 12.31 12.21 12.28 32,921 -0.02(-0.14%)
Jul 20, 2016 12.30 12.33 12.22 12.30 90,157 +0.01(+0.12%)
Jul 19, 2016 12.19 12.30 12.14 12.29 60,693 +0.09(+0.73%)
Jul 18, 2016 12.00 12.20 12.00 12.20 55,113 +0.16(+1.29%)
Jul 15, 2016 12.05 12.05 11.88 12.04 140,659 +0.04(+0.37%)
Jul 14, 2016 12.11 12.15 11.98 12.00 79,516 -0.11(-0.87%)
Jul 13, 2016 12.14 12.18 12.04 12.10 83,399 -0.11(-0.86%)
Jul 12, 2016 12.39 12.39 12.09 12.21 173,503 -0.18(-1.48%)
Jul 11, 2016 12.68 12.68 12.29 12.39 182,612 -0.21(-1.67%)
Jul 08, 2016 12.33 12.61 12.22 12.60 147,192 +0.28(+2.25%)
Jul 07, 2016 12.14 12.45 12.14 12.32 95,741 +0.14(+1.18%)
Jul 06, 2016 11.94 12.19 11.89 12.18 59,237 +0.17(+1.38%)
Jul 05, 2016 12.04 12.14 11.92 12.01 197,462 -0.09(-0.78%)
Jul 01, 2016 12.10 12.11 12.11 12.11 83,735 -0.03(-0.27%)
Jun 30, 2016 12.02 12.29 11.86 12.14 72,169 +0.13(+1.11%)
Jun 29, 2016 12.11 12.15 11.98 12.01 83,291 -0.14(-1.19%)
Jun 28, 2016 12.08 12.16 12.01 12.15 76,188 +0.17(+1.39%)
Jun 27, 2016 12.01 12.01 11.89 11.99 82,804 -0.03(-0.28%)
Jun 24, 2016 11.84 12.07 11.84 12.02 110,723 -0.10(-0.82%)
Jun 23, 2016 12.18 12.18 12.08 12.12 69,680 -0.02(-0.14%)
Jun 22, 2016 11.97 12.16 11.95 12.14 105,804 +0.13(+1.11%)
Jun 21, 2016 11.89 12.04 11.84 12.00 69,762 +0.10(+0.82%)
Jun 20, 2016 11.77 11.93 11.73 11.90 81,134 +0.20(+1.69%)
Jun 17, 2016 11.67 11.77 11.66 11.71 58,760 +0.04(+0.33%)
Jun 16, 2016 11.62 11.71 11.61 11.67 48,372 -0.03(-0.28%)
Jun 15, 2016 11.65 11.76 11.65 11.70 35,731 +0.02(+0.19%)
Jun 14, 2016 11.60 11.70 11.56 11.68 50,541 +0.04(+0.38%)
Jun 13, 2016 11.60 11.74 11.57 11.63 67,365 +0.00(+0.00%)
Jun 10, 2016 11.68 11.77 11.60 11.63 34,392 -0.14(-1.22%)
Jun 09, 2016 11.72 11.77 11.65 11.78 62,977 +0.04(+0.38%)
Jun 08, 2016 11.78 11.78 11.66 11.73 71,495 -0.06(-0.47%)
Jun 07, 2016 11.71 11.79 11.65 11.79 47,915 +0.08(+0.71%)
Jun 06, 2016 11.60 11.82 11.59 11.71 139,207 +0.09(+0.81%)
Jun 03, 2016 11.52 11.62 11.52 11.61 70,205 +0.04(+0.38%)
Jun 02, 2016 11.54 11.66 11.54 11.57 64,310 -0.02(-0.14%)
Jun 01, 2016 11.49 11.59 11.49 11.59 44,764 +0.05(+0.43%)
May 31, 2016 11.54 11.64 11.54 11.54 71,498 -0.03(-0.24%)
May 27, 2016 11.54 11.56 11.56 11.56 21,066 +0.02(+0.14%)
May 26, 2016 11.53 11.57 11.52 11.55 19,352 +0.02(+0.14%)
May 25, 2016 11.51 11.59 11.50 11.53 49,707 -0.02(-0.14%)
May 24, 2016 11.65 11.65 11.53 11.55 40,322 -0.07(-0.62%)
May 23, 2016 11.66 11.66 11.57 11.62 33,083 +0.03(+0.24%)
May 20, 2016 11.68 11.74 11.59 11.59 82,022 -0.09(-0.75%)
May 19, 2016 11.78 11.78 11.62 11.68 64,510 -0.13(-1.09%)
May 18, 2016 11.79 11.88 11.74 11.81 89,361 -0.02(-0.19%)
May 17, 2016 11.86 11.87 11.79 11.83 42,551 -0.01(-0.05%)
May 16, 2016 11.70 11.84 11.70 11.84 64,906 +0.10(+0.84%)
May 13, 2016 11.68 11.76 11.56 11.74 57,779 +0.08(+0.70%)
May 12, 2016 11.62 11.71 11.56 11.65 42,080 +0.02(+0.14%)
May 11, 2016 11.63 11.66 11.55 11.64 44,547 -0.04(-0.33%)
May 10, 2016 11.65 11.69 11.59 11.68 77,560 +0.04(+0.38%)
May 09, 2016 11.37 11.68 11.37 11.63 127,645 +0.26(+2.31%)
May 06, 2016 11.27 11.38 11.27 11.37 17,490 +0.07(+0.58%)
May 05, 2016 11.25 11.34 11.24 11.30 48,972 +0.02(+0.15%)
May 04, 2016 11.26 11.29 11.18 11.29 14,023 +0.04(+0.34%)
May 03, 2016 11.27 11.36 11.13 11.25 74,790 -0.07(-0.63%)
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.