Flaherty & Crumrine Total Return Fund Inc Common Stock (FLC)

16.86
+0.00 (0.00%)
NYSE· Last Trade: Jul 21st, 6:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flaherty & Crumrine Total Return Fund Inc Common Stock (FLC)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/202616.9116.9216.7816.8624,89816.86
7/17/202616.9516.9516.8416.8837,93016.88
7/16/202616.9816.9816.8616.868,80316.86
7/15/202617.0017.0016.9516.957,28616.95
7/14/202616.8716.9416.8716.9119,46816.91
7/13/202616.9316.9316.8916.903,23516.90
7/10/202616.9616.9616.8316.9012,89616.90
7/09/202616.8516.9316.8116.908,94016.90
7/08/202616.9416.9416.8016.8817,43816.88
7/07/202617.0017.0016.8616.9514,66816.95
7/06/202617.0017.0016.9416.9712,05916.97
7/02/202616.9216.9916.8716.9511,84116.95
7/01/202616.9016.9916.8816.9219,37916.92
6/30/202616.8516.9316.8116.9045,70116.90
6/29/202616.8016.8816.7516.8517,22916.85
6/26/202616.6616.7516.6616.7115,97816.71
6/25/202616.6516.7316.6516.6825,38316.68
6/24/202616.7316.7316.6216.6220,19616.62
6/23/202616.5516.7216.5516.6828,22616.68
6/22/202616.7416.8216.6516.6835,76116.57
6/18/202616.7816.9016.7616.7723,65416.66
6/17/202616.8516.9416.7616.7643,22416.65
6/16/202616.7916.9216.7916.8420,71816.73
6/15/202616.7516.8216.7516.7822,25616.67
6/12/202616.7516.8316.6316.7316,05216.62
6/11/202616.8216.8216.6916.7111,24016.60
6/10/202616.7316.8016.6816.7419,06516.63
6/09/202616.7416.8016.6416.7119,47316.60
6/08/202616.7916.9016.7116.7311,40916.62
6/05/202616.8016.8816.6716.7224,37616.61
6/04/202616.7516.8616.7216.8313,95216.72
6/03/202616.7916.8616.7516.766,50116.65
6/02/202616.9016.9516.8416.8414,79516.73
6/01/202616.9617.0516.8516.9421,82116.83
5/29/20260.0017.0616.9216.9613,78616.85
5/28/202616.9516.9916.8916.9718,44616.86
5/27/202616.9016.9516.8516.8917,81316.78
5/26/202616.8916.9016.7816.8347,00716.72
5/22/202616.8216.8616.6616.8125,02816.70
5/21/202616.6716.8616.6316.7327,59716.62
5/20/202616.6516.8016.6216.7412,88216.53
5/19/202616.7316.7616.5916.6318,12916.42
5/18/202616.7817.0215.8916.7531,80916.54
5/15/202616.9316.9316.8016.8438,03016.63
5/14/202616.9717.1016.9116.9617,80616.75
5/13/202616.9917.0116.9116.9413,75816.73
5/12/202617.0217.0516.9116.9828,89116.77
5/11/202617.0817.1417.0217.0613,52316.85
5/08/202617.1417.2017.0217.1064,17916.89
5/07/202617.1417.1717.0017.1119,42516.90
5/06/202617.1817.2217.0017.1319,21716.92
5/05/202617.2017.2016.9517.1228,12216.91
5/04/202617.2517.2517.0317.1729,57516.95
5/01/202617.2417.3317.1517.2531,17117.03
4/30/202617.0917.3017.0917.1952,28916.97
4/29/202617.0817.1016.9817.0136,48916.80
4/28/202617.0217.1817.0117.0427,56716.83
4/27/202617.1917.1917.0117.1128,79016.90
4/24/202617.1917.1917.0817.1219,09016.91
4/23/202617.1917.2417.0817.1415,83716.93
4/22/202617.3517.3517.2717.3018,53216.98
4/21/202617.2317.3517.2317.2519,61916.93