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

17.21 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.21 19.24 19.13 19.20 24,598 +0.05(+0.25%)
Jul 29, 2021 19.20 19.20 19.04 19.16 25,793 +0.00(+0.00%)
Jul 28, 2021 19.15 19.23 19.13 19.16 11,960 +0.03(+0.17%)
Jul 27, 2021 19.08 19.13 19.05 19.12 11,113 +0.05(+0.25%)
Jul 26, 2021 19.17 19.17 19.04 19.08 20,913 +0.03(+0.17%)
Jul 23, 2021 19.08 19.22 19.04 19.04 22,541 +0.03(+0.17%)
Jul 22, 2021 19.02 19.10 18.99 19.01 15,287 -0.04(-0.21%)
Jul 21, 2021 19.01 19.10 18.99 19.05 15,202 +0.02(+0.13%)
Jul 20, 2021 18.82 19.08 18.82 19.03 17,948 +0.13(+0.71%)
Jul 19, 2021 18.74 19.00 18.66 18.89 51,863 -0.28(-1.45%)
Jul 16, 2021 19.07 19.26 19.00 19.17 16,148 +0.10(+0.50%)
Jul 15, 2021 18.98 19.18 18.98 19.08 19,795 +0.01(+0.04%)
Jul 14, 2021 19.20 19.20 19.06 19.07 21,369 -0.13(-0.66%)
Jul 13, 2021 19.18 19.20 19.17 19.20 16,704 -0.01(-0.04%)
Jul 12, 2021 19.20 19.20 19.14 19.20 10,539 +0.06(+0.29%)
Jul 09, 2021 19.16 19.20 19.08 19.15 13,893 -0.06(-0.29%)
Jul 08, 2021 19.13 19.20 19.07 19.20 15,056 +0.06(+0.32%)
Jul 07, 2021 19.20 19.20 19.13 19.14 23,958 -0.06(-0.32%)
Jul 06, 2021 19.32 19.34 19.20 19.20 19,196 -0.06(-0.29%)
Jul 02, 2021 19.31 19.31 19.10 19.26 33,209 -0.02(-0.12%)
Jul 01, 2021 19.39 19.42 19.28 19.28 13,706 -0.10(-0.53%)
Jun 30, 2021 19.36 19.39 19.29 19.39 13,514 +0.04(+0.21%)
Jun 29, 2021 19.28 19.36 19.28 19.35 7,868 +0.01(+0.04%)
Jun 28, 2021 19.31 19.38 19.20 19.34 17,136 +0.17(+0.87%)
Jun 25, 2021 19.08 19.24 19.08 19.17 12,283 -0.05(-0.25%)
Jun 24, 2021 19.21 19.26 19.18 19.22 27,499 +0.01(+0.04%)
Jun 23, 2021 19.26 19.26 19.06 19.21 17,576 +0.07(+0.37%)
Jun 22, 2021 19.21 19.24 19.04 19.14 36,370 -0.02(-0.08%)
Jun 21, 2021 19.32 19.33 19.12 19.16 46,374 -0.16(-0.82%)
Jun 18, 2021 19.11 19.32 19.04 19.31 17,112 +0.24(+1.24%)
Jun 17, 2021 19.09 19.27 18.81 19.08 21,425 -0.13(-0.70%)
Jun 16, 2021 19.14 19.25 19.09 19.21 9,744 +0.06(+0.33%)
Jun 15, 2021 19.18 19.34 19.14 19.15 26,966 -0.17(-0.86%)
Jun 14, 2021 19.25 19.33 19.23 19.31 21,731 +0.09(+0.45%)
Jun 11, 2021 19.12 19.23 19.12 19.23 8,128 +0.07(+0.37%)
Jun 10, 2021 19.04 19.16 19.03 19.16 17,209 +0.09(+0.46%)
Jun 09, 2021 19.03 19.23 18.99 19.07 20,217 +0.00(+0.00%)
Jun 08, 2021 18.95 19.12 18.91 19.07 21,030 +0.13(+0.67%)
Jun 07, 2021 18.88 18.94 18.88 18.94 22,101 +0.06(+0.33%)
Jun 04, 2021 18.86 18.88 18.79 18.88 17,585 +0.10(+0.55%)
Jun 03, 2021 18.71 18.86 18.65 18.78 24,312 +0.09(+0.51%)
Jun 02, 2021 18.67 18.74 18.52 18.68 31,207 -0.02(-0.08%)
Jun 01, 2021 18.73 18.84 18.68 18.70 21,034 -0.02(-0.08%)
May 28, 2021 18.77 18.77 18.70 18.71 16,879 +0.02(+0.08%)
May 27, 2021 18.74 18.79 18.70 18.70 11,853 -0.05(-0.25%)
May 26, 2021 18.79 18.79 18.72 18.74 12,245 +0.00(+0.00%)
May 25, 2021 18.69 18.80 18.68 18.74 13,609 +0.00(+0.00%)
May 24, 2021 18.71 18.80 18.68 18.74 16,165 +0.06(+0.34%)
May 21, 2021 18.78 18.84 18.62 18.68 25,706 +0.07(+0.38%)
May 20, 2021 18.55 18.75 18.55 18.61 13,300 +0.13(+0.68%)
May 19, 2021 18.46 18.60 18.40 18.48 34,699 -0.06(-0.30%)
May 18, 2021 18.60 18.72 18.51 18.54 22,677 -0.20(-1.05%)
May 17, 2021 18.76 18.77 18.57 18.74 18,725 +0.01(+0.04%)
May 14, 2021 18.55 18.73 18.55 18.73 24,622 +0.14(+0.76%)
May 13, 2021 18.40 18.80 18.36 18.59 32,486 +0.13(+0.72%)
May 12, 2021 19.05 19.21 18.36 18.45 46,582 -0.64(-3.33%)
May 11, 2021 19.18 19.48 18.98 19.09 42,109 +0.01(+0.04%)
May 10, 2021 19.01 19.28 18.80 19.08 32,041 -0.04(-0.23%)
May 07, 2021 19.23 19.30 18.98 19.12 26,836 -0.13(-0.67%)
May 06, 2021 19.23 19.40 19.18 19.25 14,915 -0.02(-0.12%)
May 05, 2021 19.30 19.36 19.21 19.28 7,783 -0.00(-0.00%)
May 04, 2021 19.30 19.40 19.20 19.28 12,306 +0.01(+0.04%)
May 03, 2021 19.39 19.79 19.24 19.27 16,701 -0.16(-0.84%)
Apr 30, 2021 19.39 19.57 19.21 19.43 23,805 +0.04(+0.23%)
Apr 29, 2021 19.33 19.48 19.23 19.39 11,109 +0.05(+0.28%)
Apr 28, 2021 19.34 19.61 19.30 19.33 8,620 -0.01(-0.04%)
Apr 27, 2021 19.50 19.58 19.22 19.34 17,963 -0.27(-1.37%)
Apr 26, 2021 19.62 19.62 19.22 19.61 26,454 +0.06(+0.29%)
Apr 23, 2021 19.48 19.72 19.34 19.55 13,748 +0.05(+0.24%)
Apr 22, 2021 19.58 19.61 19.37 19.51 51,508 -0.01(-0.07%)
Apr 21, 2021 19.57 19.80 19.22 19.52 24,135 +0.05(+0.24%)
Apr 20, 2021 19.68 19.68 19.25 19.47 16,054 -0.23(-1.19%)
Apr 19, 2021 19.71 19.72 19.64 19.71 16,439 +0.03(+0.16%)
Apr 16, 2021 19.61 19.75 19.18 19.68 21,500 -0.03(-0.16%)
Apr 15, 2021 19.76 19.76 19.51 19.71 42,476 -0.05(-0.28%)
Apr 14, 2021 19.26 19.76 19.24 19.76 27,846 +0.48(+2.47%)
Apr 13, 2021 19.46 19.46 19.14 19.28 32,282 -0.13(-0.64%)
Apr 12, 2021 19.31 19.61 19.27 19.41 19,710 +0.05(+0.28%)
Apr 09, 2021 19.33 19.40 19.19 19.36 31,994 -0.01(-0.04%)
Apr 08, 2021 19.18 19.41 18.93 19.36 43,449 +0.27(+1.39%)
Apr 07, 2021 18.93 19.18 18.90 19.10 16,205 +0.17(+0.91%)
Apr 06, 2021 19.11 19.11 18.91 18.93 24,902 -0.12(-0.66%)
Apr 05, 2021 19.14 19.14 18.96 19.05 25,431 -0.09(-0.45%)
Apr 01, 2021 19.00 19.14 18.81 19.14 36,345 +0.08(+0.41%)
Mar 31, 2021 18.84 19.06 18.80 19.06 16,274 +0.24(+1.29%)
Mar 30, 2021 18.63 18.82 18.53 18.82 18,228 +0.16(+0.84%)
Mar 29, 2021 18.66 18.67 18.53 18.66 22,878 -0.01(-0.04%)
Mar 26, 2021 18.64 18.67 18.60 18.67 8,702 +0.02(+0.08%)
Mar 25, 2021 18.59 18.67 18.52 18.65 9,417 -0.02(-0.13%)
Mar 24, 2021 18.68 18.68 18.60 18.68 16,195 +0.00(+0.00%)
Mar 23, 2021 18.64 18.71 18.61 18.68 20,011 +0.10(+0.56%)
Mar 22, 2021 18.49 18.63 18.35 18.57 31,949 +0.24(+1.31%)
Mar 19, 2021 18.22 18.57 18.20 18.33 21,490 +0.11(+0.60%)
Mar 18, 2021 18.63 18.63 18.14 18.22 25,723 -0.39(-2.09%)
Mar 17, 2021 18.53 18.62 18.52 18.61 23,316 +0.06(+0.33%)
Mar 16, 2021 18.42 18.58 18.42 18.55 23,354 +0.05(+0.29%)
Mar 15, 2021 18.38 18.49 18.29 18.49 27,465 +0.12(+0.63%)
Mar 12, 2021 18.44 18.45 18.27 18.38 18,530 -0.07(-0.38%)
Mar 11, 2021 18.46 18.49 18.43 18.45 6,022 +0.07(+0.38%)
Mar 10, 2021 18.42 18.46 18.27 18.38 18,521 +0.05(+0.25%)
Mar 09, 2021 17.94 18.49 17.91 18.33 39,051 +0.46(+2.57%)
Mar 08, 2021 18.03 18.03 17.85 17.87 31,192 +0.01(+0.04%)
Mar 05, 2021 17.90 17.95 17.80 17.86 28,568 -0.02(-0.13%)
Mar 04, 2021 17.91 17.94 17.76 17.89 26,648 +0.03(+0.17%)
Mar 03, 2021 17.93 17.93 17.63 17.86 14,450 -0.04(-0.24%)
Mar 02, 2021 17.92 17.93 17.77 17.90 14,469 +0.05(+0.28%)
Mar 01, 2021 17.86 17.98 17.80 17.85 33,171 +0.09(+0.52%)
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%)
Dec 01, 2020 17.71 17.88 17.70 17.88 44,577 +0.20(+1.12%)
Nov 30, 2020 17.67 17.94 17.64 17.68 39,597 -0.16(-0.90%)
Nov 27, 2020 17.70 18.07 17.63 17.84 17,795 +0.24(+1.35%)
Nov 25, 2020 17.59 17.84 17.59 17.61 23,945 +0.03(+0.17%)
Nov 24, 2020 17.50 17.73 17.50 17.58 11,696 +0.08(+0.44%)
Nov 23, 2020 17.47 17.58 17.46 17.50 23,135 +0.03(+0.18%)
Nov 20, 2020 17.51 17.71 17.42 17.47 7,720 -0.05(-0.31%)
Nov 19, 2020 17.71 17.73 17.28 17.52 22,889 -0.16(-0.90%)
Nov 18, 2020 17.52 17.70 17.20 17.68 36,270 +0.11(+0.65%)
Nov 17, 2020 17.55 17.70 17.37 17.57 17,044 +0.06(+0.35%)
Nov 16, 2020 17.58 17.62 17.15 17.51 29,432 +0.11(+0.61%)
Nov 13, 2020 17.22 17.45 17.14 17.40 34,215 +0.18(+1.02%)
Nov 12, 2020 17.23 17.36 17.13 17.23 21,609 -0.00(-0.01%)
Nov 11, 2020 17.19 17.40 16.96 17.23 31,775 -0.05(-0.28%)
Nov 10, 2020 17.10 17.29 17.02 17.27 42,366 +0.23(+1.37%)
Nov 09, 2020 17.09 17.29 17.01 17.04 41,301 +0.22(+1.29%)
Nov 06, 2020 16.63 16.83 16.56 16.82 37,110 +0.41(+2.50%)
Nov 05, 2020 16.22 16.61 16.22 16.41 32,330 +0.21(+1.31%)
Nov 04, 2020 16.19 16.32 16.19 16.20 21,233 +0.02(+0.14%)
Nov 03, 2020 16.08 16.38 16.08 16.18 23,410 +0.09(+0.57%)
Nov 02, 2020 16.20 16.21 16.09 16.09 14,501 -0.02(-0.14%)
Oct 30, 2020 16.19 16.26 16.07 16.11 26,977 -0.14(-0.84%)
Oct 29, 2020 16.08 16.25 16.05 16.25 26,828 +0.09(+0.56%)
Oct 28, 2020 16.11 16.25 16.10 16.16 13,199 -0.18(-1.12%)
Oct 27, 2020 16.30 16.34 16.19 16.34 26,083 +0.02(+0.14%)
Oct 26, 2020 16.38 16.42 16.23 16.32 30,404 -0.11(-0.65%)
Oct 23, 2020 16.43 16.43 16.31 16.42 35,136 +0.02(+0.14%)
Oct 22, 2020 16.35 16.44 16.31 16.40 35,034 +0.04(+0.24%)
Oct 21, 2020 16.35 16.55 16.33 16.36 30,172 -0.03(-0.21%)
Oct 20, 2020 16.39 16.58 16.31 16.39 72,105 +0.00(+0.02%)
Oct 19, 2020 16.68 16.77 16.31 16.39 59,713 -0.48(-2.86%)
Oct 16, 2020 16.67 16.94 16.61 16.87 45,281 +0.31(+1.87%)
Oct 15, 2020 16.38 16.69 16.38 16.56 33,012 +0.04(+0.25%)
Oct 14, 2020 16.50 16.68 16.42 16.52 33,427 +0.03(+0.16%)
Oct 13, 2020 16.32 16.50 16.32 16.50 29,259 +0.19(+1.16%)
Oct 12, 2020 16.32 16.40 16.28 16.31 29,474 +0.03(+0.19%)
Oct 09, 2020 16.30 16.40 16.28 16.28 45,281 -0.12(-0.74%)
Oct 08, 2020 16.39 16.50 16.30 16.40 30,824 -0.05(-0.28%)
Oct 07, 2020 16.14 16.44 16.14 16.44 24,396 +0.28(+1.73%)
Oct 06, 2020 16.25 16.25 16.14 16.16 32,058 -0.04(-0.23%)
Oct 05, 2020 16.19 16.27 16.11 16.20 57,643 +0.01(+0.05%)
Oct 02, 2020 16.09 16.26 16.05 16.19 36,278 -0.05(-0.28%)
Oct 01, 2020 16.13 16.28 16.12 16.24 50,371 +0.08(+0.47%)
Sep 30, 2020 16.19 16.26 16.10 16.16 54,633 +0.09(+0.56%)
Sep 29, 2020 16.19 16.21 16.00 16.07 61,166 -0.03(-0.19%)
Sep 28, 2020 16.14 16.17 16.08 16.10 27,100 +0.08(+0.52%)
Sep 25, 2020 16.13 16.29 16.02 16.02 74,410 -0.11(-0.70%)
Sep 24, 2020 16.43 16.43 16.13 16.13 45,512 -0.38(-2.29%)
Sep 23, 2020 16.80 16.80 16.51 16.51 23,716 -0.29(-1.71%)
Sep 22, 2020 16.83 16.90 16.73 16.80 23,912 +0.02(+0.10%)
Sep 21, 2020 16.94 17.00 16.72 16.78 47,748 -0.22(-1.28%)
Sep 18, 2020 16.97 17.02 16.89 17.00 55,273 +0.11(+0.67%)
Sep 17, 2020 16.68 16.89 16.68 16.89 28,990 +0.06(+0.36%)
Sep 16, 2020 16.87 16.87 16.71 16.83 26,620 -0.07(-0.40%)
Sep 15, 2020 16.84 16.89 16.70 16.89 30,737 +0.21(+1.25%)
Sep 14, 2020 16.68 16.75 16.65 16.68 20,154 +0.01(+0.05%)
Sep 11, 2020 16.78 16.78 16.60 16.68 21,976 -0.03(-0.18%)
Sep 10, 2020 16.48 16.71 16.48 16.71 34,915 +0.25(+1.51%)
Sep 09, 2020 16.48 16.48 16.37 16.46 23,481 +0.09(+0.55%)
Sep 08, 2020 16.59 16.63 16.30 16.37 73,969 -0.26(-1.54%)
Sep 04, 2020 16.74 16.86 16.40 16.62 68,859 -0.08(-0.49%)
Sep 03, 2020 16.98 16.98 16.68 16.71 38,573 -0.22(-1.29%)
Sep 02, 2020 16.74 17.05 16.56 16.92 50,899 +0.22(+1.30%)
Sep 01, 2020 16.64 16.74 16.53 16.71 19,076 +0.14(+0.82%)
Aug 31, 2020 16.61 16.62 16.53 16.57 21,235 +0.01(+0.05%)
Aug 28, 2020 16.38 16.64 16.38 16.56 33,563 +0.10(+0.63%)
Aug 27, 2020 16.33 16.64 16.33 16.46 28,284 +0.05(+0.33%)
Aug 26, 2020 16.19 16.42 16.13 16.41 37,134 +0.24(+1.49%)
Aug 25, 2020 16.15 16.20 16.07 16.16 32,242 +0.10(+0.61%)
Aug 24, 2020 16.06 16.20 16.04 16.07 83,585 +0.04(+0.23%)
Aug 21, 2020 15.87 16.60 15.87 16.03 13,318 +0.00(+0.00%)
Aug 20, 2020 16.07 16.07 16.02 16.03 19,402 -0.01(-0.09%)
Aug 19, 2020 16.01 16.07 15.98 16.04 25,252 +0.06(+0.40%)
Aug 18, 2020 15.96 16.00 15.86 15.98 35,715 +0.02(+0.12%)
Aug 17, 2020 16.04 16.08 15.79 15.96 45,691 +0.04(+0.28%)
Aug 14, 2020 15.97 16.03 15.92 15.92 30,555 -0.09(-0.56%)
Aug 13, 2020 15.91 16.02 15.91 16.01 27,869 +0.01(+0.09%)
Aug 12, 2020 15.95 16.04 15.95 15.99 36,404 +0.13(+0.85%)
Aug 11, 2020 16.42 16.42 15.79 15.86 127,447 -0.49(-2.97%)
Aug 10, 2020 16.42 16.42 16.24 16.34 39,667 -0.01(-0.09%)
Aug 07, 2020 16.19 16.36 16.11 16.36 31,627 +0.24(+1.48%)
Aug 06, 2020 16.27 16.27 16.08 16.12 18,623 -0.05(-0.32%)
Aug 05, 2020 16.08 16.31 15.78 16.17 30,529 +0.10(+0.65%)
Aug 04, 2020 15.86 16.21 15.86 16.07 36,718 +0.09(+0.56%)
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.