Home

Flaherty & Crumrine Total Return Fund Incorporated (FLC)

17.78
+0.00 (0.00%)
NYSE · Last Trade: Sep 25th, 9:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/24/202517.7817.8417.7217.7889,67117.78
9/23/202517.7317.9317.7317.8518,57017.85
9/22/202517.8617.9317.8617.906,85417.90
9/19/202517.8617.9217.8517.917,06817.91
9/18/202517.9217.9217.7517.8824,34117.88
9/17/202517.7917.9217.7217.8941,23117.89
9/16/202517.7517.8017.6517.8041,82517.80
9/15/202517.5117.6817.5117.6333,42817.63
9/12/202517.5517.5517.4217.509,35217.50
9/11/202517.4817.5417.4517.5310,95817.53
9/10/202517.4117.4717.4117.4314,64017.43
9/09/202517.4017.4717.4017.4516,77617.45
9/08/202517.4017.4617.4017.4528,53217.45
9/05/202517.3517.4117.3517.4022,32217.40
9/04/202517.2117.3217.2117.3210,21717.32
9/03/202517.1517.2617.1517.2522,41317.25
9/02/202517.1717.2217.1717.1919,05517.19
8/29/202517.2017.2517.1917.2024,26117.20
8/28/202517.1817.2417.1817.2030,87517.20
8/27/202517.1117.2417.1117.2132,33417.21
8/26/202517.2117.2417.1617.2055,34217.20
8/25/202517.2917.2917.2017.2522,73417.25
8/22/202517.1617.2517.1417.2318,21317.23
8/21/202517.2317.2317.1417.2029,98617.10
8/20/202517.2517.2517.1517.2168,34817.11
8/19/202517.1517.2517.1517.2118,66417.11
8/18/202517.1317.2017.1317.1731,80017.07
8/15/202517.1817.2517.1517.1841,87317.08
8/14/202517.1417.2217.1417.1657,16817.06
8/13/202517.1517.2017.1017.1433,27417.04
8/12/202517.0717.1517.0717.1469,44217.04
8/11/202517.1317.1817.0917.0942,06816.99
8/08/202517.1417.1917.1017.1835,95417.08
8/07/202517.1617.1817.0917.1127,08817.01
8/06/202517.1317.1817.0517.1316,77017.03
8/05/202517.1117.1417.0717.1027,15317.00
8/04/202517.1317.1416.9817.1230,79217.02
8/01/202517.1517.1517.0717.094,44516.99
7/31/202517.0817.1517.0517.1027,80017.00
7/30/202516.9717.0716.9717.0315,31916.93
7/29/202516.9617.0316.9616.9922,59216.89
7/28/202517.0017.0516.9016.9813,25516.88
7/25/202516.8916.9916.8916.9624,19716.86
7/24/202516.8316.9916.8316.9423,11216.84
7/23/202517.1417.1416.9517.0060,72016.81
7/22/202517.1217.1217.0017.0935,10216.90
7/21/202517.1617.1617.0417.0732,61216.88
7/18/202517.1917.1917.0817.1031,79916.90
7/17/202517.1517.2017.1217.1413,98416.94
7/16/202517.1017.1617.1017.1227,18216.93
7/15/202517.1817.1817.1117.1322,34516.94
7/14/202517.1817.1817.1017.1311,73316.94
7/11/202517.0217.1717.0217.1428,05116.95
7/10/202517.0317.1517.0317.0610,88316.87
7/09/202517.0217.1317.0217.0713,18416.88
7/08/202517.0217.1017.0217.0520,08416.86
7/07/202517.0217.0917.0017.0126,65516.82
7/03/202517.0017.1217.0017.0926,96216.90
7/02/202516.8917.0916.8617.0361,60716.84
7/01/202517.0017.0116.9116.9341,80216.74
6/30/202516.9917.0016.9517.0022,60516.81
6/27/202516.8216.9816.8216.9519,11616.76
6/26/202516.8016.9016.8016.8820,12516.69
6/25/202516.8216.8816.8116.8620,52816.67