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

17.36 +0.15 (+0.87%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.