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

17.21 +0.06 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 3.375 3.406 3.337 3.375 154,232 -0.00(-0.08%)
Jul 30, 2008 3.330 3.378 3.330 3.378 90,452 +0.05(+1.45%)
Jul 29, 2008 3.330 3.352 3.319 3.330 115,407 -0.01(-0.31%)
Jul 28, 2008 3.378 3.378 3.304 3.340 48,933 -0.03(-0.76%)
Jul 25, 2008 3.294 3.365 3.294 3.365 84,545 +0.06(+1.70%)
Jul 24, 2008 3.319 3.345 3.304 3.309 176,492 -0.03(-0.99%)
Jul 23, 2008 3.363 3.370 3.340 3.342 184,678 -0.01(-0.30%)
Jul 22, 2008 3.332 3.373 3.279 3.352 245,155 -0.05(-1.50%)
Jul 21, 2008 3.442 3.447 3.365 3.403 165,077 -0.04(-1.11%)
Jul 18, 2008 3.393 3.444 3.391 3.442 38,522 +0.05(+1.43%)
Jul 17, 2008 3.360 3.431 3.360 3.393 163,893 +0.04(+1.06%)
Jul 16, 2008 3.263 3.368 3.236 3.358 92,402 +0.08(+2.33%)
Jul 15, 2008 3.317 3.327 3.138 3.281 243,182 -0.08(-2.50%)
Jul 14, 2008 3.544 3.544 3.345 3.365 230,285 -0.18(-5.04%)
Jul 11, 2008 3.582 3.582 3.493 3.544 107,287 -0.10(-2.80%)
Jul 10, 2008 3.595 3.646 3.572 3.646 98,611 +0.01(+0.28%)
Jul 09, 2008 3.612 3.641 3.595 3.635 90,464 +0.00(+0.00%)
Jul 08, 2008 3.638 3.666 3.579 3.635 141,707 +0.02(+0.49%)
Jul 07, 2008 3.605 3.630 3.546 3.618 180,348 +0.01(+0.28%)
Jul 04, 2008 3.620 3.620 3.551 3.607 77,865 +0.00(+0.00%)
Jul 03, 2008 3.620 3.620 3.551 3.607 77,865 -0.03(-0.70%)
Jul 02, 2008 3.697 3.697 3.600 3.633 150,168 -0.07(-1.86%)
Jul 01, 2008 3.804 3.804 3.684 3.702 156,730 -0.12(-3.07%)
Jun 30, 2008 3.771 3.819 3.692 3.819 149,843 +0.05(+1.22%)
Jun 27, 2008 3.753 3.773 3.735 3.773 67,953 -0.02(-0.47%)
Jun 26, 2008 3.768 3.791 3.750 3.791 94,728 -0.02(-0.54%)
Jun 25, 2008 3.768 3.814 3.768 3.811 60,033 +0.03(+0.67%)
Jun 24, 2008 3.786 3.794 3.753 3.786 82,842 -0.01(-0.34%)
Jun 23, 2008 3.814 3.832 3.763 3.799 104,067 -0.02(-0.40%)
Jun 20, 2008 3.834 3.847 3.794 3.814 75,704 -0.03(-0.86%)
Jun 19, 2008 3.857 3.875 3.837 3.847 67,074 -0.07(-1.89%)
Jun 18, 2008 3.883 3.921 3.883 3.921 40,401 +0.01(+0.20%)
Jun 17, 2008 3.941 3.941 3.906 3.913 51,580 -0.01(-0.32%)
Jun 16, 2008 3.952 3.952 3.906 3.926 76,053 -0.04(-1.03%)
Jun 13, 2008 3.941 3.977 3.941 3.967 132,521 +0.02(+0.45%)
Jun 12, 2008 3.944 3.964 3.941 3.949 64,218 -0.00(-0.06%)
Jun 11, 2008 3.977 3.987 3.941 3.952 100,874 -0.05(-1.34%)
Jun 10, 2008 3.982 4.005 3.969 4.005 67,176 +0.01(+0.19%)
Jun 09, 2008 4.018 4.031 3.967 3.997 118,435 -0.02(-0.51%)
Jun 06, 2008 4.010 4.036 4.008 4.018 129,379 -0.02(-0.38%)
Jun 05, 2008 4.038 4.038 4.018 4.033 67,819 -0.01(-0.32%)
Jun 04, 2008 4.054 4.064 4.043 4.046 61,908 -0.01(-0.19%)
Jun 03, 2008 4.038 4.059 4.036 4.054 48,580 +0.01(+0.13%)
Jun 02, 2008 4.076 4.076 4.033 4.048 71,463 -0.03(-0.69%)
May 30, 2008 4.079 4.092 4.059 4.076 120,671 -0.01(-0.31%)
May 29, 2008 4.092 4.110 4.079 4.089 58,915 -0.02(-0.50%)
May 28, 2008 4.092 4.117 4.089 4.110 73,683 +0.00(+0.00%)
May 27, 2008 4.097 4.117 4.084 4.110 135,678 +0.02(+0.37%)
May 26, 2008 4.087 4.094 4.038 4.094 0 +0.00(+0.00%)
May 23, 2008 4.087 4.094 4.038 4.094 121,969 +0.02(+0.56%)
May 22, 2008 4.120 4.120 4.056 4.071 131,489 -0.04(-0.93%)
May 21, 2008 4.138 4.138 4.097 4.110 95,296 -0.02(-0.43%)
May 20, 2008 4.116 4.130 4.114 4.127 52,659 -0.04(-0.92%)
May 19, 2008 4.166 4.173 4.153 4.166 82,999 +0.01(+0.12%)
May 16, 2008 4.171 4.171 4.140 4.161 83,658 -0.01(-0.12%)
May 15, 2008 4.158 4.166 4.127 4.166 50,925 +0.01(+0.25%)
May 14, 2008 4.168 4.168 4.140 4.156 81,952 +0.01(+0.12%)
May 13, 2008 4.138 4.150 4.127 4.150 107,142 +0.03(+0.62%)
May 12, 2008 4.117 4.127 4.107 4.125 89,240 +0.02(+0.37%)
May 09, 2008 4.094 4.110 4.074 4.110 33,341 +0.02(+0.37%)
May 08, 2008 4.082 4.094 4.051 4.094 103,553 +0.02(+0.44%)
May 07, 2008 4.084 4.084 4.046 4.076 123,852 +0.00(+0.00%)
May 06, 2008 4.076 4.076 4.046 4.076 69,941 +0.01(+0.19%)
May 05, 2008 4.084 4.087 4.061 4.069 122,624 -0.02(-0.37%)
May 02, 2008 4.076 4.089 4.054 4.084 157,609 +0.04(+0.95%)
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.