Flaherty & Crumrine Total Return Fund Incorporated (FLC)

17.25
+0.06 (0.35%)
NYSE · Last Trade: May 3rd, 9:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202617.2417.3317.1517.2531,17117.25
4/30/202617.0917.3017.0917.1952,28917.19
4/29/202617.0817.1016.9817.0136,48917.01
4/28/202617.0217.1817.0117.0427,56717.04
4/27/202617.1917.1917.0117.1128,79017.11
4/24/202617.1917.1917.0817.1219,09017.12
4/23/202617.1917.2417.0817.1415,83717.14
4/22/202617.3517.3517.2717.3018,53217.20
4/21/202617.2317.3517.2317.2519,61917.15
4/20/202617.2717.3017.2017.2317,68317.13
4/17/202617.1617.2917.1417.2823,85017.18
4/16/202617.1217.2017.1217.1230,87417.02
4/15/202617.0417.1517.0417.1324,43017.03
4/14/202616.9517.1016.9517.0318,14116.93
4/13/202616.9617.0616.8916.9920,02216.89
4/10/202616.9417.0016.8616.9613,73016.86
4/09/202616.8316.9716.7816.8740,05616.77
4/08/202616.8317.0016.8216.9021,80116.80
4/07/202616.6916.7916.6816.705,33216.60
4/06/202616.7316.8016.6616.7738,42716.67
4/02/202616.7216.7916.5916.7823,09716.68
4/01/202616.7616.7916.6016.7826,37416.68
3/31/202616.3816.6716.3616.6023,54016.50
3/30/202616.4116.4116.2516.3435,05716.24
3/27/202616.6316.6316.3216.3243,90816.22
3/26/202616.5716.7316.5416.6030,37016.50
3/25/202616.6016.7316.6016.6715,44816.57
3/24/202616.6316.6716.5916.6127,66516.51
3/23/202616.7016.8516.6716.7312,44116.53
3/20/202616.9616.9616.6116.6513,56416.45
3/19/202617.1817.3116.8316.9148,61416.70
3/18/202617.2717.3517.1217.2013,24416.99
3/17/202617.2117.3017.1817.2626,61017.05
3/16/202617.1717.3817.1717.1714,21716.96
3/13/202617.1617.3417.1017.1219,74316.91
3/12/202617.1517.4417.0517.0916,66316.88
3/11/202617.1417.2117.0917.1829,92116.97
3/10/202617.0617.1717.0617.0920,08416.88
3/09/202617.2517.2716.9017.0137,38416.80
3/06/202617.5417.5417.3617.3916,57417.18
3/05/202617.7317.7317.5517.5712,64117.36
3/04/202617.6417.6817.6217.6416,71017.43
3/03/202617.7017.7017.5617.6317,31017.42
3/02/202617.7717.8317.7117.7218,88117.50
2/27/202617.8717.8717.7517.7511,26217.53
2/26/202617.7917.9117.7917.8516,45717.63
2/25/202617.8217.8617.7617.7912,90417.57
2/24/202617.7217.8317.7217.7410,63317.52
2/23/202617.8417.8917.7117.7213,51817.50
2/20/202617.9317.9317.8117.8220,96017.60
2/19/202617.9618.0317.9417.9525,22017.63
2/18/202618.0418.0917.9117.9920,89817.67
2/17/202618.0218.0217.9317.9522,19517.63
2/13/202618.0718.0818.0018.0215,04817.70
2/12/202618.0318.0717.9617.9915,23817.67
2/11/202617.9618.0217.9118.0224,47017.70
2/10/202617.9817.9817.8617.9115,45417.59
2/09/202617.8517.9017.8217.8917,02217.57
2/06/202617.8717.9017.8117.8427,53317.52
2/05/202617.8517.9017.7617.8829,86717.56
2/04/202617.8317.8617.7517.8219,73917.50
2/03/202617.7717.8217.7417.8034,62717.48