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, 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%)
Jul 01, 2013
8.415
8.522
8.333
8.367
107,287
+0.01(+0.10%)
Jun 28, 2013
8.328
8.380
8.242
8.359
72,095
+0.05(+0.62%)
Jun 27, 2013
8.273
8.328
8.208
8.307
76,670
+0.10(+1.21%)
Jun 26, 2013
8.092
8.225
8.006
8.208
187,663
+0.14(+1.76%)
Jun 25, 2013
8.118
8.174
8.010
8.066
136,272
+0.02(+0.27%)
Jun 24, 2013
8.083
8.122
7.838
8.045
239,252
-0.15(-1.79%)
Jun 21, 2013
8.070
8.191
8.057
8.191
90,239
+0.15(+1.87%)
Jun 20, 2013
8.156
8.268
8.014
8.040
262,625
-0.19(-2.30%)
Jun 19, 2013
8.354
8.354
8.230
8.230
140,732
-0.10(-1.16%)
Jun 18, 2013
8.347
8.347
8.232
8.326
154,531
+0.02(+0.26%)
Jun 17, 2013
8.420
8.467
8.292
8.305
98,464
-0.04(-0.46%)
Jun 14, 2013
8.322
8.381
8.292
8.343
76,530
+0.06(+0.67%)
Jun 13, 2013
8.035
8.287
7.903
8.287
231,349
+0.25(+3.08%)
Jun 12, 2013
8.258
8.326
7.971
8.040
276,638
-0.26(-3.19%)
Jun 11, 2013
8.411
8.441
8.223
8.305
253,777
-0.17(-1.97%)
Jun 10, 2013
8.604
8.625
8.471
8.471
80,739
-0.15(-1.69%)
Jun 07, 2013
8.595
8.616
8.531
8.616
69,636
+0.07(+0.85%)
Jun 06, 2013
8.399
8.544
8.360
8.544
110,108
+0.15(+1.73%)
Jun 05, 2013
8.386
8.444
8.330
8.399
110,112
+0.03(+0.36%)
Jun 04, 2013
8.253
8.420
8.189
8.369
175,236
+0.06(+0.72%)
Jun 03, 2013
8.420
8.433
8.223
8.309
308,839
-0.23(-2.75%)
May 31, 2013
8.655
8.693
8.518
8.544
123,334
-0.15(-1.72%)
May 30, 2013
8.651
8.698
8.578
8.693
106,498
+0.02(+0.20%)
May 29, 2013
8.770
8.843
8.629
8.676
182,310
-0.20(-2.21%)
May 28, 2013
8.868
9.027
8.813
8.873
168,321
-0.17(-1.89%)
May 24, 2013
9.099
9.142
8.980
9.044
56,944
-0.04(-0.47%)
May 23, 2013
9.116
9.116
8.907
9.086
103,497
-0.06(-0.61%)
May 22, 2013
9.240
9.296
9.108
9.142
94,812
-0.06(-0.67%)
May 21, 2013
9.331
9.356
9.174
9.203
47,553
-0.09(-1.00%)
May 20, 2013
9.259
9.335
9.246
9.297
37,299
+0.04(+0.41%)
May 17, 2013
9.174
9.267
9.101
9.259
100,129
+0.14(+1.54%)
May 16, 2013
9.140
9.169
9.114
9.118
75,230
-0.02(-0.19%)
May 15, 2013
9.097
9.147
9.046
9.135
48,293
+0.01(+0.09%)
May 13, 2013
9.318
9.318
9.099
9.127
71,645
-0.14(-1.47%)
May 10, 2013
9.288
9.314
9.233
9.263
64,036
+0.00(+0.05%)
May 09, 2013
9.394
9.394
9.237
9.259
82,947
-0.13(-1.40%)
May 08, 2013
9.467
9.479
9.356
9.390
65,341
-0.08(-0.81%)
May 07, 2013
9.411
9.484
9.382
9.467
74,811
+0.05(+0.50%)
May 06, 2013
9.394
9.467
9.382
9.420
51,890
+0.03(+0.36%)
May 03, 2013
9.445
9.444
9.360
9.386
50,404
-0.03(-0.36%)
May 02, 2013
9.445
9.467
9.394
9.420
52,255
+0.00(+0.00%)
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
.