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 -0.09 (-0.52%)
Official Closing 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, 2006 4.942 5.011 4.942 4.998 134,513 +0.07(+1.40%)
May 30, 2006 4.942 4.955 4.929 4.929 62,354 -0.01(-0.26%)
May 26, 2006 4.947 4.985 4.939 4.942 76,472 +0.01(+0.21%)
May 25, 2006 4.934 4.962 4.929 4.932 47,452 -0.01(-0.26%)
May 24, 2006 4.934 4.970 4.932 4.944 76,080 +0.02(+0.47%)
May 23, 2006 4.926 4.934 4.909 4.921 81,570 +0.02(+0.31%)
May 22, 2006 4.921 4.944 4.901 4.906 53,726 -0.03(-0.62%)
May 19, 2006 4.955 4.955 4.937 4.937 40,785 +0.02(+0.31%)
May 18, 2006 4.952 4.952 4.911 4.921 102,355 +0.01(+0.10%)
May 17, 2006 4.960 4.960 4.916 4.916 65,099 -0.02(-0.36%)
May 16, 2006 4.975 4.975 4.932 4.934 72,158 +0.00(+0.05%)
May 15, 2006 4.972 4.972 4.932 4.932 58,040 +0.01(+0.10%)
May 12, 2006 4.972 4.972 4.909 4.926 50,197 -0.02(-0.36%)
May 11, 2006 4.955 4.955 4.944 4.944 69,021 -0.01(-0.26%)
May 10, 2006 4.952 4.957 4.934 4.957 54,903 +0.02(+0.47%)
May 09, 2006 4.921 4.942 4.916 4.934 51,766 -0.03(-0.51%)
May 08, 2006 4.937 4.960 4.906 4.960 57,256 +0.04(+0.78%)
May 05, 2006 4.934 4.934 4.909 4.921 36,079 +0.01(+0.16%)
May 04, 2006 4.916 4.932 4.911 4.914 45,883 -0.02(-0.41%)
May 03, 2006 4.980 4.980 4.934 4.934 59,217 -0.02(-0.36%)
May 02, 2006 4.977 4.977 4.952 4.952 67,452 -0.01(-0.10%)
May 01, 2006 4.990 5.006 4.957 4.957 117,258 -0.00(-0.05%)
Apr 28, 2006 4.934 4.988 4.921 4.960 147,454 +0.05(+0.99%)
Apr 27, 2006 4.921 4.921 4.893 4.911 105,100 +0.04(+0.73%)
Apr 26, 2006 4.896 4.901 4.875 4.875 64,315 -0.01(-0.16%)
Apr 25, 2006 5.011 5.031 4.883 4.883 96,080 -0.09(-1.79%)
Apr 24, 2006 4.952 4.985 4.934 4.972 69,413 +0.04(+0.83%)
Apr 21, 2006 4.919 4.952 4.919 4.932 101,179 +0.02(+0.36%)
Apr 20, 2006 4.937 4.952 4.914 4.914 38,824 +0.00(+0.05%)
Apr 19, 2006 4.947 4.955 4.911 4.911 96,865 -0.03(-0.52%)
Apr 18, 2006 4.901 4.947 4.896 4.937 100,786 +0.04(+0.73%)
Apr 17, 2006 4.870 4.904 4.863 4.901 118,434 +0.04(+0.89%)
Apr 13, 2006 4.870 4.893 4.858 4.858 49,805 -0.01(-0.26%)
Apr 12, 2006 4.896 4.911 4.858 4.870 98,826 -0.03(-0.52%)
Apr 11, 2006 4.960 4.962 4.896 4.896 87,453 -0.06(-1.29%)
Apr 10, 2006 5.023 5.023 4.960 4.960 61,962 -0.06(-1.27%)
Apr 07, 2006 5.039 5.039 5.023 5.023 43,138 -0.02(-0.40%)
Apr 06, 2006 5.049 5.066 5.036 5.044 129,807 -0.01(-0.15%)
Apr 05, 2006 5.079 5.079 5.049 5.051 43,922 -0.02(-0.30%)
Apr 04, 2006 5.049 5.074 5.036 5.067 98,826 +0.02(+0.30%)
Apr 03, 2006 5.049 5.097 5.049 5.051 44,314 +0.00(+0.00%)
Mar 31, 2006 5.074 5.100 5.041 5.051 70,982 +0.00(+0.00%)
Mar 30, 2006 5.064 5.082 5.049 5.051 124,709 -0.02(-0.45%)
Mar 29, 2006 5.113 5.113 5.074 5.074 134,121 -0.04(-0.80%)
Mar 28, 2006 5.169 5.169 5.113 5.115 163,925 -0.05(-0.94%)
Mar 27, 2006 5.146 5.202 5.146 5.164 100,394 +0.01(+0.25%)
Mar 24, 2006 5.146 5.161 5.115 5.151 124,317 -0.00(-0.05%)
Mar 23, 2006 5.164 5.164 5.138 5.153 76,080 +0.02(+0.30%)
Mar 22, 2006 5.097 5.148 5.087 5.138 217,260 +0.03(+0.50%)
Mar 21, 2006 5.102 5.136 5.102 5.113 54,903 +0.00(+0.00%)
Mar 20, 2006 5.079 5.113 5.079 5.113 58,432 +0.03(+0.65%)
Mar 17, 2006 5.108 5.115 5.079 5.079 75,688 -0.02(-0.40%)
Mar 16, 2006 5.077 5.125 5.077 5.100 64,315 +0.02(+0.45%)
Mar 15, 2006 5.074 5.097 5.059 5.077 72,943 +0.02(+0.45%)
Mar 14, 2006 5.036 5.067 5.026 5.054 76,080 +0.00(+0.05%)
Mar 13, 2006 5.036 5.074 5.036 5.051 65,884 +0.02(+0.30%)
Mar 10, 2006 5.067 5.074 5.036 5.036 107,453 -0.01(-0.25%)
Mar 09, 2006 5.051 5.100 5.049 5.049 172,161 -0.02(-0.30%)
Mar 08, 2006 5.102 5.102 5.062 5.064 342,362 -0.05(-0.90%)
Mar 07, 2006 5.153 5.153 5.054 5.110 380,794 -0.10(-2.00%)
Mar 06, 2006 5.291 5.327 5.215 5.215 165,102 -0.09(-1.68%)
Mar 03, 2006 5.299 5.322 5.299 5.304 59,609 -0.01(-0.10%)
Mar 02, 2006 5.291 5.314 5.291 5.309 58,040 +0.02(+0.29%)
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.