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

17.38 -0.09 (-0.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.22 19.25 19.14 19.21 24,593 +0.05(+0.25%)
Jul 29, 2021 19.20 19.20 19.04 19.16 25,788 +0.00(+0.00%)
Jul 28, 2021 19.15 19.23 19.13 19.16 11,957 +0.03(+0.17%)
Jul 27, 2021 19.08 19.13 19.05 19.13 11,111 +0.05(+0.25%)
Jul 26, 2021 19.18 19.18 19.05 19.08 20,908 +0.03(+0.17%)
Jul 23, 2021 19.08 19.22 19.05 19.05 22,536 +0.03(+0.17%)
Jul 22, 2021 19.02 19.10 18.99 19.02 15,284 -0.04(-0.21%)
Jul 21, 2021 19.02 19.10 19.00 19.06 15,198 +0.02(+0.13%)
Jul 20, 2021 18.83 19.09 18.83 19.03 17,944 +0.13(+0.71%)
Jul 19, 2021 18.75 19.01 18.67 18.90 51,852 -0.28(-1.45%)
Jul 16, 2021 19.07 19.26 19.01 19.18 16,145 +0.10(+0.50%)
Jul 15, 2021 18.98 19.18 18.98 19.08 19,791 +0.01(+0.04%)
Jul 14, 2021 19.21 19.21 19.06 19.07 21,365 -0.13(-0.66%)
Jul 13, 2021 19.18 19.21 19.18 19.20 16,700 -0.01(-0.04%)
Jul 12, 2021 19.21 19.21 19.15 19.21 10,537 +0.06(+0.29%)
Jul 09, 2021 19.17 19.21 19.08 19.15 13,890 -0.06(-0.29%)
Jul 08, 2021 19.14 19.21 19.07 19.21 15,052 +0.06(+0.32%)
Jul 07, 2021 19.21 19.21 19.14 19.15 23,953 -0.06(-0.32%)
Jul 06, 2021 19.33 19.34 19.21 19.21 19,192 -0.06(-0.29%)
Jul 02, 2021 19.32 19.32 19.10 19.26 33,202 -0.02(-0.12%)
Jul 01, 2021 19.39 19.42 19.29 19.29 13,703 -0.10(-0.53%)
Jun 30, 2021 19.37 19.39 19.29 19.39 13,511 +0.04(+0.21%)
Jun 29, 2021 19.29 19.37 19.29 19.35 7,866 +0.01(+0.04%)
Jun 28, 2021 19.31 19.38 19.20 19.34 17,132 +0.17(+0.87%)
Jun 25, 2021 19.09 19.25 19.09 19.18 12,280 -0.05(-0.25%)
Jun 24, 2021 19.21 19.26 19.18 19.22 27,493 +0.01(+0.04%)
Jun 23, 2021 19.26 19.26 19.07 19.21 17,573 +0.07(+0.37%)
Jun 22, 2021 19.21 19.25 19.05 19.14 36,362 -0.02(-0.08%)
Jun 21, 2021 19.33 19.33 19.12 19.16 46,365 -0.16(-0.82%)
Jun 18, 2021 19.11 19.32 19.05 19.32 17,108 +0.24(+1.24%)
Jun 17, 2021 19.10 19.28 18.81 19.08 21,420 -0.13(-0.70%)
Jun 16, 2021 19.14 19.25 19.10 19.21 9,742 +0.06(+0.33%)
Jun 15, 2021 19.18 19.35 19.14 19.15 26,960 -0.17(-0.86%)
Jun 14, 2021 19.25 19.33 19.23 19.32 21,727 +0.09(+0.45%)
Jun 11, 2021 19.12 19.23 19.12 19.23 8,127 +0.07(+0.37%)
Jun 10, 2021 19.05 19.16 19.04 19.16 17,205 +0.09(+0.46%)
Jun 09, 2021 19.03 19.23 18.99 19.07 20,213 +0.00(+0.00%)
Jun 08, 2021 18.95 19.13 18.91 19.07 21,025 +0.13(+0.67%)
Jun 07, 2021 18.88 18.95 18.88 18.95 22,096 +0.06(+0.33%)
Jun 04, 2021 18.86 18.88 18.80 18.88 17,581 +0.10(+0.55%)
Jun 03, 2021 18.71 18.87 18.66 18.78 24,307 +0.09(+0.51%)
Jun 02, 2021 18.68 18.74 18.53 18.69 31,200 -0.02(-0.08%)
Jun 01, 2021 18.73 18.84 18.69 18.70 21,029 -0.02(-0.08%)
May 28, 2021 18.77 18.78 18.70 18.72 16,875 +0.02(+0.08%)
May 27, 2021 18.75 18.80 18.70 18.70 11,850 -0.05(-0.25%)
May 26, 2021 18.80 18.80 18.72 18.75 12,243 +0.00(+0.00%)
May 25, 2021 18.69 18.80 18.69 18.75 13,606 +0.00(+0.00%)
May 24, 2021 18.71 18.80 18.69 18.75 16,161 +0.06(+0.34%)
May 21, 2021 18.78 18.84 18.62 18.69 25,701 +0.07(+0.38%)
May 20, 2021 18.56 18.75 18.56 18.61 13,297 +0.13(+0.68%)
May 19, 2021 18.46 18.60 18.40 18.49 34,692 -0.05(-0.30%)
May 18, 2021 18.61 18.72 18.51 18.54 22,672 -0.20(-1.05%)
May 17, 2021 18.76 18.77 18.57 18.74 18,721 +0.01(+0.04%)
May 14, 2021 18.56 18.73 18.56 18.73 24,617 +0.14(+0.76%)
May 13, 2021 18.40 18.80 18.36 18.59 32,480 +0.13(+0.72%)
May 12, 2021 19.05 19.22 18.36 18.46 46,573 -0.64(-3.33%)
May 11, 2021 19.18 19.49 18.98 19.09 42,100 +0.01(+0.04%)
May 10, 2021 19.01 19.28 18.80 19.08 32,034 -0.04(-0.23%)
May 07, 2021 19.23 19.30 18.98 19.13 26,830 -0.13(-0.67%)
May 06, 2021 19.23 19.41 19.19 19.26 14,912 -0.02(-0.12%)
May 05, 2021 19.30 19.36 19.21 19.28 7,781 -0.00(-0.00%)
May 04, 2021 19.30 19.40 19.20 19.28 12,303 +0.01(+0.04%)
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.