Home

Flaherty & Crumrine Total Return Fund Incorporated (FLC)

16.52
+0.07 (0.46%)
NYSE · Last Trade: May 9th, 12:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flaherty & Crumrine Total Return Fund Incorporated (FLC)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202516.3816.4416.2516.4415,38816.44
5/07/202516.4416.4415.9216.3733,30616.37
5/06/202516.3716.4416.2916.3422,10416.34
5/05/202516.4016.4616.3416.4126,95916.41
5/02/202516.3016.5316.3016.4332,55516.43
5/01/202516.2716.3616.2316.3330,55016.33
4/30/202516.2816.3016.1316.2217,65916.22
4/29/202516.2616.3416.2216.3019,72316.30
4/28/202516.3716.3816.1716.2619,28016.26
4/25/202516.3716.3716.1116.2211,69516.22
4/24/202516.1416.2916.1216.229,05316.22
4/23/202516.3816.3816.0316.0313,22916.03
4/22/202515.8516.1715.8515.9222,18515.83
4/21/202516.0516.0515.7915.806,22315.71
4/17/202516.0316.1415.9416.0821,83915.99
4/16/202515.9716.0715.8815.9643,09215.87
4/15/202515.6516.0215.6515.9718,82815.88
4/14/202515.7615.8615.7115.7321,73515.64
4/11/202515.7115.9015.6215.6426,27715.55
4/10/202516.1316.2115.6215.7034,83715.61
4/09/202515.6916.4015.4816.3268,53616.22
4/08/202515.5216.2315.4815.7482,49915.65
4/07/202515.1315.6014.8015.35103,72815.26
4/04/202516.4516.4515.4715.6062,41215.51
4/03/202516.6816.8016.4716.5040,83616.40
4/02/202516.8016.8916.7416.8111,16116.71
4/01/202516.8216.9916.7216.7822,14416.68
3/31/202516.9016.9116.7516.7816,17916.68
3/28/202516.8416.8716.7516.8027,41616.70
3/27/202516.8116.9416.7316.7827,34616.68
3/26/202516.9016.9816.8216.8917,69116.79
3/25/202517.0417.0816.9016.9615,39016.86
3/24/202517.0017.0816.9417.0212,67816.92
3/21/202517.1017.1017.0317.0510,03216.86
3/20/202517.0917.1316.9517.046,63216.85
3/19/202516.9217.0216.8217.0013,99516.81
3/18/202516.7616.9616.7616.9313,38216.74
3/17/202516.8316.9016.7716.8016,39416.61
3/14/202516.8716.8716.7116.7525,18016.56
3/13/202516.7116.8316.7116.7913,25116.60
3/12/202516.7516.9216.7416.7617,48416.57
3/11/202516.8116.8516.6916.7531,58916.56
3/10/202516.8816.9316.7516.7516,92916.56
3/07/202516.9217.0016.8016.8623,65616.67
3/06/202516.8717.1016.8016.9250,20916.73
3/05/202516.9617.0116.8316.9827,63916.79
3/04/202517.0517.0516.8616.9543,08016.76
3/03/202517.0417.1916.9117.0433,31916.85
2/28/202517.0417.0416.9416.9719,80516.78
2/27/202517.0317.0416.9516.989,09416.79
2/26/202517.0417.0416.9316.978,30116.78
2/25/202517.0417.0416.9017.0120,54516.82
2/24/202517.0517.1216.9016.9725,57916.78
2/21/202517.1217.2116.9317.036,39616.84
2/20/202517.1517.2117.0017.1622,75416.87
2/19/202517.1517.2017.1017.1034,04116.81
2/18/202517.2417.2417.1517.1920,63116.90
2/14/202517.1317.2417.1117.2215,13416.93
2/13/202517.0517.2417.0417.1217,49116.83
2/12/202517.0317.1116.9517.0018,32316.71
2/11/202517.1117.1916.9317.0812,85716.79
2/10/202517.1317.1617.0117.0521,08416.76