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

17.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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%)
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.