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
)
17.21
+0.06 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
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
.