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 )

17.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2005 5.592 5.597 5.554 5.579 44,707 -0.01(-0.09%)
May 27, 2005 5.503 5.605 5.503 5.584 128,238 +0.06(+1.06%)
May 26, 2005 5.487 5.531 5.477 5.526 50,197 +0.02(+0.42%)
May 25, 2005 5.513 5.533 5.487 5.503 91,767 -0.01(-0.09%)
May 24, 2005 5.572 5.572 5.503 5.508 156,474 -0.03(-0.51%)
May 23, 2005 5.559 5.559 5.528 5.536 48,628 -0.02(-0.32%)
May 20, 2005 5.582 5.582 5.554 5.554 54,119 -0.04(-0.77%)
May 19, 2005 5.633 5.635 5.572 5.597 90,982 -0.00(-0.05%)
May 18, 2005 5.584 5.615 5.561 5.600 84,708 +0.04(+0.73%)
May 17, 2005 5.582 5.595 5.559 5.559 85,884 -0.02(-0.41%)
May 16, 2005 5.538 5.582 5.521 5.582 103,924 +0.07(+1.20%)
May 13, 2005 5.487 5.526 5.487 5.516 50,197 +0.01(+0.14%)
May 12, 2005 5.500 5.526 5.495 5.508 69,021 +0.00(+0.00%)
May 11, 2005 5.538 5.541 5.495 5.508 92,943 -0.02(-0.32%)
May 10, 2005 5.528 5.546 5.513 5.526 45,099 +0.00(+0.09%)
May 09, 2005 5.531 5.536 5.521 5.521 21,569 +0.01(+0.19%)
May 06, 2005 5.544 5.544 5.495 5.510 87,845 -0.03(-0.60%)
May 05, 2005 5.551 5.556 5.510 5.544 78,041 +0.02(+0.32%)
May 04, 2005 5.521 5.544 5.513 5.526 50,197 -0.00(-0.04%)
May 03, 2005 5.510 5.541 5.498 5.528 60,001 +0.00(+0.05%)
May 02, 2005 5.505 5.526 5.475 5.526 84,315 +0.03(+0.56%)
Apr 29, 2005 5.421 5.508 5.421 5.495 111,767 +0.05(+0.89%)
Apr 28, 2005 5.431 5.452 5.408 5.447 75,296 +0.03(+0.52%)
Apr 27, 2005 5.431 5.454 5.419 5.419 136,082 -0.04(-0.70%)
Apr 26, 2005 5.477 5.477 5.431 5.457 100,002 +0.01(+0.19%)
Apr 25, 2005 5.470 5.477 5.421 5.447 89,021 +0.00(+0.05%)
Apr 22, 2005 5.490 5.500 5.444 5.444 107,061 -0.05(-0.84%)
Apr 21, 2005 5.439 5.503 5.439 5.490 68,629 +0.03(+0.51%)
Apr 20, 2005 5.480 5.480 5.421 5.462 87,453 -0.04(-0.74%)
Apr 19, 2005 5.470 5.510 5.470 5.503 42,746 +0.04(+0.75%)
Apr 18, 2005 5.449 5.490 5.439 5.462 64,707 +0.04(+0.66%)
Apr 15, 2005 5.495 5.508 5.419 5.426 118,042 -0.05(-0.98%)
Apr 14, 2005 5.459 5.482 5.457 5.480 90,590 +0.01(+0.23%)
Apr 13, 2005 5.426 5.467 5.419 5.467 88,237 +0.04(+0.75%)
Apr 12, 2005 5.431 5.482 5.414 5.426 178,436 +0.01(+0.19%)
Apr 11, 2005 5.454 5.454 5.380 5.416 87,061 -0.04(-0.70%)
Apr 08, 2005 5.493 5.493 5.447 5.454 29,412 -0.01(-0.23%)
Apr 07, 2005 5.495 5.495 5.444 5.467 86,276 -0.00(-0.05%)
Apr 06, 2005 5.459 5.482 5.444 5.470 70,197 +0.03(+0.47%)
Apr 05, 2005 5.482 5.505 5.444 5.444 64,315 -0.02(-0.37%)
Apr 04, 2005 5.495 5.495 5.462 5.465 102,747 -0.06(-1.02%)
Apr 01, 2005 5.487 5.579 5.487 5.521 182,357 +0.04(+0.79%)
Mar 31, 2005 5.447 5.480 5.419 5.477 78,433 +0.03(+0.61%)
Mar 30, 2005 5.424 5.457 5.373 5.444 150,592 -0.02(-0.33%)
Mar 29, 2005 5.465 5.475 5.431 5.462 103,924 -0.00(-0.05%)
Mar 28, 2005 5.457 5.513 5.442 5.465 130,591 +0.00(+0.05%)
Mar 24, 2005 5.444 5.482 5.436 5.462 177,651 +0.02(+0.33%)
Mar 23, 2005 5.459 5.472 5.406 5.444 223,927 -0.04(-0.74%)
Mar 22, 2005 5.561 5.564 5.485 5.485 185,887 -0.13(-2.32%)
Mar 21, 2005 5.686 5.686 5.612 5.615 108,630 -0.09(-1.52%)
Mar 18, 2005 5.737 5.771 5.686 5.702 104,708 -0.05(-0.84%)
Mar 17, 2005 5.735 5.755 5.628 5.750 224,711 +0.01(+0.09%)
Mar 16, 2005 5.850 5.850 5.740 5.745 100,002 -0.11(-1.83%)
Mar 15, 2005 5.903 5.926 5.852 5.852 83,139 -0.05(-0.86%)
Mar 14, 2005 5.969 5.997 5.890 5.903 114,905 -0.05(-0.86%)
Mar 11, 2005 5.990 5.990 5.931 5.954 85,492 -0.02(-0.38%)
Mar 10, 2005 5.992 5.992 5.941 5.977 126,670 -0.03(-0.42%)
Mar 09, 2005 6.048 6.048 5.962 6.003 87,453 -0.04(-0.63%)
Mar 08, 2005 6.043 6.059 6.031 6.041 83,923 +0.01(+0.17%)
Mar 07, 2005 6.008 6.041 6.005 6.031 101,963 -0.00(-0.04%)
Mar 04, 2005 6.028 6.043 5.995 6.033 120,003 +0.01(+0.13%)
Mar 03, 2005 6.046 6.056 6.023 6.025 93,727 -0.02(-0.34%)
Mar 02, 2005 6.023 6.059 6.023 6.046 80,002 +0.00(+0.04%)
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.