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

15.81
-0.21 (-1.31%)
NYSE · Last Trade: Nov 10th, 3:59 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/09/202615.8916.1415.8916.0233,51716.02
11/06/202615.6615.8915.6515.8916,00215.89
11/05/202615.7815.7815.5315.6119,52815.61
11/04/202615.6815.8715.6815.8217,79015.82
11/03/202615.7015.7315.6615.6711,31315.67
11/02/202615.6915.8215.6915.7621,63815.76
10/30/202615.7615.8615.6415.6819,62815.68
10/29/202615.6615.8315.5815.8022,81715.80
10/28/202615.4615.7515.4615.6620,89715.66
10/27/202615.3415.5115.3415.4520,29515.45
10/26/202615.3915.5915.3315.3736,11215.37
10/23/202615.3615.5015.3615.4315,98815.43
10/22/202615.5015.5915.4615.5337,47615.42
10/21/202615.5515.6315.5515.579,59915.46
10/20/202615.5315.6915.5115.5233,45515.41
10/19/202615.7115.7415.5615.6047,59115.49
10/16/202615.4815.7115.4815.63129,44615.52
10/15/202615.4515.5915.4415.5430,68415.43
10/14/202615.6715.6915.4115.4337,62415.32
10/13/202615.6415.7515.5015.7146,82815.60
10/12/202615.5815.6815.5815.585,76215.47
10/09/202615.4015.7315.3915.5869,18115.47
10/08/202615.4315.4915.3915.4535,43815.34
10/07/202615.4115.5015.4015.4321,52215.32
10/06/202615.3915.8515.3315.5378,15115.42
10/05/202615.6415.6415.4015.4032,94615.29
10/02/202615.6815.8115.6415.7039,07815.59
10/01/202615.6615.6915.4615.6361,59415.52
9/30/202615.6415.7815.6415.7546,94115.64
9/29/202615.6015.6615.5515.6127,17515.50
9/28/202615.6915.7315.5415.6048,75715.49
9/25/202615.7315.8315.6415.7648,86415.65
9/24/202615.8215.8315.7115.7342,41015.62
9/23/202615.9615.9615.7815.8776,40315.76
9/22/202616.1216.1716.0616.0949,77915.87
9/21/202616.1016.1416.0716.1260,26515.90
9/18/202616.1416.1716.0616.1016,48415.88
9/17/202616.0516.1616.0516.1435,16015.92
9/16/202616.0416.1416.0216.0369,95815.81
9/15/202616.0916.1115.9916.0230,53515.80
9/14/202616.1716.2216.0316.0935,79515.87
9/11/202616.2216.3016.2116.2430,79916.02
9/10/202616.4416.4416.2416.2736,01216.05
9/09/202616.5116.5116.4416.4638,95116.24
9/08/202616.4416.5316.4416.4846,34316.26
9/04/202616.4816.5116.4516.4614,91716.24
9/03/202616.4716.5516.4716.4817,05716.26
9/02/202616.5016.5816.4916.4922,07016.27
9/01/202616.4916.5816.4916.5419,56216.32
8/31/202616.5116.5816.5016.5320,20816.31
8/28/202616.5716.6316.5616.5911,42516.37
8/27/202616.6316.6316.5616.5920,98916.37
8/26/202616.5516.7316.5516.6429,92016.42
8/25/202616.7016.7016.6016.6120,03516.39
8/24/202616.6016.6016.5016.5442,34316.32
8/21/202616.7816.8116.7016.758,87216.41
8/20/202616.7816.8416.6816.7912,06516.46
8/19/202616.7416.9116.7416.8518,70716.52
8/18/202616.8016.8416.7016.755,57416.42
8/17/202616.7316.8816.7316.8012,54016.47
8/14/202616.6916.8816.6916.819,54716.48
8/13/202616.8016.8616.7516.8116,21516.48
8/12/202616.8616.9416.7616.7811,84516.45
8/11/202616.7816.8616.7816.7915,36916.46
8/10/202616.7416.8216.7416.7813,81916.45