Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Total Return Fund Incorporated (NY: FLC )

17.36 +0.01 (+0.09%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 5.915 5.989 5.864 5.989 74,135 +0.11(+1.91%)
May 27, 2004 5.802 5.899 5.802 5.876 61,975 +0.06(+1.01%)
May 26, 2004 5.833 5.846 5.779 5.818 76,880 -0.01(-0.22%)
May 25, 2004 5.731 5.833 5.731 5.830 86,294 +0.07(+1.28%)
May 24, 2004 5.736 5.787 5.736 5.757 117,674 +0.00(+0.00%)
May 21, 2004 5.698 5.774 5.698 5.757 123,558 -0.01(-0.09%)
May 20, 2004 5.762 5.792 5.736 5.762 56,091 -0.02(-0.40%)
May 19, 2004 5.736 5.792 5.736 5.785 60,798 +0.00(+0.00%)
May 18, 2004 5.739 5.800 5.678 5.785 74,527 +0.08(+1.34%)
May 17, 2004 5.762 5.774 5.678 5.708 79,234 -0.04(-0.62%)
May 14, 2004 5.660 5.744 5.647 5.744 101,984 +0.13(+2.36%)
May 13, 2004 5.576 5.624 5.553 5.611 114,928 +0.06(+1.06%)
May 12, 2004 5.532 5.609 5.494 5.553 227,112 -0.01(-0.18%)
May 11, 2004 5.507 5.570 5.476 5.563 361,261 +0.02(+0.32%)
May 10, 2004 5.532 5.611 5.433 5.545 260,845 +0.00(+0.00%)
May 07, 2004 5.889 5.889 5.494 5.545 398,917 -0.36(-6.05%)
May 06, 2004 6.042 6.042 5.876 5.902 100,807 -0.10(-1.74%)
May 05, 2004 5.991 6.042 5.912 6.006 131,011 -0.04(-0.59%)
May 04, 2004 6.093 6.106 6.042 6.042 53,345 -0.05(-0.84%)
May 03, 2004 5.912 6.106 5.912 6.093 105,907 +0.17(+2.84%)
Apr 30, 2004 5.925 5.925 5.851 5.925 166,705 +0.01(+0.22%)
Apr 29, 2004 5.876 5.963 5.864 5.912 151,015 +0.02(+0.39%)
Apr 28, 2004 5.902 5.904 5.864 5.889 245,547 +0.00(+0.00%)
Apr 27, 2004 6.027 6.027 5.813 5.889 287,910 -0.14(-2.28%)
Apr 26, 2004 6.170 6.170 6.011 6.027 138,071 -0.12(-1.91%)
Apr 23, 2004 6.233 6.233 6.068 6.144 106,299 -0.05(-0.82%)
Apr 22, 2004 6.170 6.233 6.147 6.195 53,345 +0.00(+0.00%)
Apr 21, 2004 6.208 6.246 6.129 6.195 128,657 -0.04(-0.65%)
Apr 20, 2004 6.195 6.238 6.144 6.236 143,170 +0.00(+0.00%)
Apr 19, 2004 6.300 6.345 6.221 6.236 101,592 -0.04(-0.57%)
Apr 16, 2004 6.119 6.284 6.119 6.272 133,756 +0.07(+1.07%)
Apr 15, 2004 6.233 6.282 6.134 6.205 195,732 -0.02(-0.33%)
Apr 14, 2004 6.323 6.396 6.218 6.226 212,598 -0.21(-3.29%)
Apr 13, 2004 6.526 6.526 6.414 6.437 68,643 -0.08(-1.29%)
Apr 12, 2004 6.463 6.521 6.450 6.521 47,854 +0.05(+0.71%)
Apr 08, 2004 6.470 6.475 6.402 6.475 74,919 -0.01(-0.08%)
Apr 07, 2004 6.526 6.552 6.463 6.481 78,842 -0.02(-0.31%)
Apr 06, 2004 6.557 6.557 6.399 6.501 173,374 -0.04(-0.58%)
Apr 05, 2004 6.677 6.692 6.532 6.539 200,046 -0.14(-2.02%)
Apr 02, 2004 6.687 6.687 6.641 6.674 79,234 +0.01(+0.19%)
Apr 01, 2004 6.590 6.667 6.590 6.662 92,178 +0.05(+0.77%)
Mar 31, 2004 6.616 6.628 6.577 6.611 74,527 +0.01(+0.15%)
Mar 30, 2004 6.567 6.623 6.567 6.600 55,699 +0.04(+0.54%)
Mar 29, 2004 6.583 6.626 6.516 6.565 68,643 -0.03(-0.39%)
Mar 26, 2004 6.526 6.600 6.483 6.590 140,425 +0.08(+1.25%)
Mar 25, 2004 6.560 6.560 6.506 6.509 137,679 -0.02(-0.27%)
Mar 24, 2004 6.600 6.600 6.506 6.526 104,338 -0.06(-0.85%)
Mar 23, 2004 6.580 6.644 6.565 6.583 138,463 -0.02(-0.23%)
Mar 22, 2004 6.677 6.679 6.577 6.598 131,795 -0.11(-1.60%)
Mar 19, 2004 6.720 6.741 6.679 6.705 125,519 -0.03(-0.49%)
Mar 18, 2004 6.766 6.766 6.710 6.738 68,643 -0.01(-0.08%)
Mar 17, 2004 6.756 6.756 6.705 6.743 76,880 -0.02(-0.30%)
Mar 16, 2004 6.787 6.848 6.743 6.764 90,217 -0.02(-0.30%)
Mar 15, 2004 6.705 6.794 6.692 6.784 141,601 +0.09(+1.37%)
Mar 12, 2004 6.743 6.753 6.692 6.692 111,006 -0.03(-0.38%)
Mar 11, 2004 6.616 6.723 6.598 6.718 128,657 +0.08(+1.15%)
Mar 10, 2004 6.606 6.664 6.606 6.641 96,885 +0.02(+0.27%)
Mar 09, 2004 6.560 6.623 6.557 6.623 82,372 +0.03(+0.39%)
Mar 08, 2004 6.544 6.600 6.544 6.598 78,057 +0.03(+0.47%)
Mar 05, 2004 6.590 6.603 6.526 6.567 247,509 +0.00(+0.04%)
Mar 04, 2004 6.590 6.593 6.542 6.565 313,014 -0.01(-0.19%)
Mar 03, 2004 6.618 6.618 6.555 6.577 157,291 -0.02(-0.35%)
Mar 02, 2004 6.583 6.603 6.565 6.600 65,113 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.