Home

Flaherty & Crumrine Total Return Fund Incorporated (FLC)

17.50
+0.04 (0.21%)
NYSE · Last Trade: Oct 25th, 3:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202517.5017.7117.4817.5023,33217.50
10/23/202517.5417.6217.5417.5610,46917.56
10/22/202517.7417.7517.5317.5945,65717.59
10/21/202517.7417.7917.6717.6833,45917.68
10/20/202517.7117.8617.7017.7624,99617.76
10/17/202517.7117.7617.6417.7011,28317.70
10/16/202517.7917.8717.6717.7113,71517.71
10/15/202517.8017.9017.8017.8120,65017.81
10/14/202517.8917.8917.6717.7839,57717.78
10/13/202517.8117.8717.7517.8339,91917.83
10/10/202517.8917.9017.7217.7474,28217.74
10/09/202517.8917.8917.8117.8634,34717.86
10/08/202517.8517.8717.7817.817,22317.81
10/07/202517.8117.8917.7617.8425,51617.84
10/06/202517.8517.9017.8117.846,33417.84
10/03/202517.9017.9017.8417.868,87317.86
10/02/202517.9017.9017.8017.8213,75217.82
10/01/202517.8217.8517.8017.8423,84017.84
9/30/202517.9017.9317.8017.8226,96217.82
9/29/202517.8017.8717.7717.8722,59317.87
9/26/202517.7817.8017.7517.7520,90817.75
9/25/202517.7717.7717.7317.7729,75917.77
9/24/202517.7817.8417.7217.7889,67117.78
9/23/202517.7317.9317.7317.8518,57017.85
9/22/202517.8617.9317.8617.906,85417.80
9/19/202517.8617.9217.8517.917,06817.81
9/18/202517.9217.9217.7517.8824,34117.78
9/17/202517.7917.9217.7217.8941,23117.79
9/16/202517.7517.8017.6517.8041,82517.70
9/15/202517.5117.6817.5117.6333,42817.53
9/12/202517.5517.5517.4217.509,35217.41
9/11/202517.4817.5417.4517.5310,95817.43
9/10/202517.4117.4717.4117.4314,64017.34
9/09/202517.4017.4717.4017.4516,77617.36
9/08/202517.4017.4617.4017.4528,53217.36
9/05/202517.3517.4117.3517.4022,32217.31
9/04/202517.2117.3217.2117.3210,21717.23
9/03/202517.1517.2617.1517.2522,41317.15
9/02/202517.1717.2217.1717.1919,05517.10
8/29/202517.2017.2517.1917.2024,26117.11
8/28/202517.1817.2417.1817.2030,87517.11
8/27/202517.1117.2417.1117.2132,33417.12
8/26/202517.2117.2417.1617.2055,34217.11
8/25/202517.2917.2917.2017.2522,73417.16
8/22/202517.1617.2517.1417.2318,21317.14
8/21/202517.2317.2317.1417.2029,98617.01
8/20/202517.2517.2517.1517.2168,34817.02
8/19/202517.1517.2517.1517.2118,66417.02
8/18/202517.1317.2017.1317.1731,80016.98
8/15/202517.1817.2517.1517.1841,87316.99
8/14/202517.1417.2217.1417.1657,16816.97
8/13/202517.1517.2017.1017.1433,27416.95
8/12/202517.0717.1517.0717.1469,44216.95
8/11/202517.1317.1817.0917.0942,06816.90
8/08/202517.1417.1917.1017.1835,95416.99
8/07/202517.1617.1817.0917.1127,08816.92
8/06/202517.1317.1817.0517.1316,77016.94
8/05/202517.1117.1417.0717.1027,15316.91
8/04/202517.1317.1416.9817.1230,79216.93
8/01/202517.1517.1517.0717.094,44516.90
7/31/202517.0817.1517.0517.1027,80016.91
7/30/202516.9717.0716.9717.0315,31916.84
7/29/202516.9617.0316.9616.9922,59216.80
7/28/202517.0017.0516.9016.9813,25516.79
7/25/202516.8916.9916.8916.9624,19716.77