Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flaherty & Crumrine Total Return Fund Incorporated
(NY:
FLC
)
17.38
-0.09 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2013
8.029
8.082
7.965
8.033
84,145
-0.03(-0.33%)
Sep 26, 2013
8.033
8.064
8.025
8.060
40,923
+0.01(+0.11%)
Sep 25, 2013
8.117
8.117
8.038
8.051
35,408
-0.06(-0.70%)
Sep 24, 2013
8.025
8.112
8.025
8.108
47,570
+0.04(+0.55%)
Sep 23, 2013
8.016
8.091
8.016
8.064
82,278
-0.01(-0.11%)
Sep 20, 2013
8.073
8.095
8.020
8.073
56,658
-0.05(-0.60%)
Sep 19, 2013
8.108
8.152
8.043
8.121
81,564
+0.01(+0.14%)
Sep 18, 2013
7.879
8.110
7.879
8.110
142,994
+0.19(+2.43%)
Sep 17, 2013
7.983
7.988
7.879
7.918
81,721
-0.07(-0.82%)
Sep 16, 2013
8.001
8.005
7.953
7.983
52,487
+0.04(+0.55%)
Sep 13, 2013
7.913
7.948
7.905
7.940
44,466
+0.00(+0.06%)
Sep 12, 2013
7.983
7.983
7.918
7.935
87,400
-0.03(-0.38%)
Sep 11, 2013
7.975
8.005
7.940
7.966
70,039
-0.01(-0.16%)
Sep 10, 2013
7.935
7.979
7.927
7.979
60,799
+0.02(+0.22%)
Sep 09, 2013
7.879
7.975
7.844
7.961
129,512
+0.07(+0.94%)
Sep 06, 2013
7.931
7.966
7.822
7.887
138,907
-0.04(-0.55%)
Sep 05, 2013
7.957
7.979
7.896
7.931
74,582
-0.09(-1.14%)
Sep 04, 2013
7.970
8.027
7.931
8.023
97,597
+0.03(+0.44%)
Sep 03, 2013
7.979
8.005
7.940
7.988
86,727
+0.02(+0.27%)
Aug 30, 2013
8.018
8.018
7.944
7.966
62,348
-0.02(-0.27%)
Aug 29, 2013
7.896
8.001
7.857
7.988
91,274
+0.04(+0.49%)
Aug 28, 2013
7.848
7.948
7.817
7.948
115,328
+0.11(+1.45%)
Aug 27, 2013
7.783
7.896
7.700
7.835
153,993
+0.01(+0.11%)
Aug 26, 2013
7.931
7.966
7.826
7.826
115,662
-0.14(-1.70%)
Aug 23, 2013
7.944
8.001
7.887
7.961
160,175
+0.05(+0.61%)
Aug 22, 2013
7.909
7.953
7.861
7.913
87,008
+0.07(+0.89%)
Aug 21, 2013
7.931
7.975
7.830
7.844
130,756
-0.05(-0.63%)
Aug 20, 2013
7.759
7.970
7.737
7.893
133,867
+0.10(+1.22%)
Aug 19, 2013
8.032
8.093
7.768
7.798
233,587
-0.27(-3.33%)
Aug 16, 2013
8.101
8.175
8.067
8.067
78,958
-0.07(-0.90%)
Aug 15, 2013
8.140
8.140
8.015
8.140
84,870
-0.02(-0.27%)
Aug 14, 2013
8.231
8.275
8.153
8.162
50,961
-0.09(-1.10%)
Aug 13, 2013
8.327
8.361
8.231
8.253
94,539
-0.11(-1.30%)
Aug 12, 2013
8.422
8.431
8.361
8.361
50,629
-0.06(-0.72%)
Aug 09, 2013
8.435
8.461
8.361
8.422
64,885
+0.04(+0.47%)
Aug 08, 2013
8.361
8.396
8.327
8.383
64,672
+0.05(+0.57%)
Aug 07, 2013
8.262
8.336
8.231
8.335
131,730
+0.03(+0.37%)
Aug 06, 2013
8.340
8.340
8.171
8.305
86,612
-0.05(-0.57%)
Aug 05, 2013
8.318
8.448
8.292
8.353
105,312
-0.06(-0.67%)
Aug 02, 2013
8.379
8.435
8.296
8.409
128,454
-0.01(-0.15%)
Aug 01, 2013
8.517
8.522
8.422
8.422
72,497
-0.06(-0.66%)
Jul 31, 2013
8.483
8.496
8.439
8.478
51,098
-0.01(-0.10%)
Jul 30, 2013
8.526
8.526
8.444
8.487
98,382
+0.01(+0.15%)
Jul 29, 2013
8.431
8.474
8.418
8.474
90,774
+0.01(+0.15%)
Jul 26, 2013
8.422
8.461
8.387
8.461
33,816
+0.03(+0.36%)
Jul 25, 2013
8.413
8.431
8.366
8.431
36,050
+0.02(+0.21%)
Jul 24, 2013
8.483
8.483
8.385
8.413
93,413
-0.01(-0.16%)
Jul 23, 2013
8.448
8.457
8.400
8.427
49,863
-0.02(-0.25%)
Jul 22, 2013
8.387
8.448
8.366
8.448
60,395
+0.10(+1.17%)
Jul 19, 2013
8.333
8.384
8.311
8.350
60,429
+0.02(+0.26%)
Jul 18, 2013
8.328
8.350
8.268
8.328
49,189
+0.05(+0.57%)
Jul 17, 2013
8.285
8.320
8.247
8.281
79,941
+0.03(+0.36%)
Jul 16, 2013
8.294
8.294
8.169
8.251
80,824
-0.04(-0.52%)
Jul 15, 2013
8.277
8.294
8.242
8.294
60,542
+0.05(+0.57%)
Jul 12, 2013
8.208
8.273
8.174
8.247
126,297
-0.02(-0.26%)
Jul 11, 2013
8.174
8.268
8.152
8.268
78,860
+0.16(+1.96%)
Jul 10, 2013
8.092
8.156
8.070
8.109
49,622
+0.03(+0.32%)
Jul 09, 2013
8.096
8.083
8.045
8.083
126,227
+0.02(+0.27%)
Jul 08, 2013
8.277
8.290
8.023
8.062
134,807
-0.15(-1.78%)
Jul 05, 2013
8.320
8.320
8.152
8.208
71,412
-0.12(-1.40%)
Jul 03, 2013
8.346
8.380
8.277
8.324
49,419
-0.01(-0.10%)
Jul 02, 2013
8.380
8.406
8.291
8.333
63,857
-0.03(-0.41%)
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
.