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 30, 2014 9.431 9.454 9.408 9.436 56,886 -0.01(-0.15%)
May 29, 2014 9.450 9.459 9.412 9.450 45,446 -0.00(-0.05%)
May 28, 2014 9.534 9.604 9.445 9.454 87,352 -0.08(-0.83%)
May 27, 2014 9.487 9.543 9.450 9.534 81,023 +0.04(+0.39%)
May 23, 2014 9.520 9.496 9.496 9.496 30,995 -0.05(-0.54%)
May 22, 2014 9.510 9.567 9.510 9.548 27,744 +0.02(+0.20%)
May 21, 2014 9.525 9.540 9.506 9.529 41,348 +0.03(+0.30%)
May 20, 2014 9.506 9.534 9.475 9.501 76,198 -0.02(-0.17%)
May 19, 2014 9.457 9.536 9.457 9.517 42,741 +0.05(+0.54%)
May 16, 2014 9.433 9.480 9.392 9.466 71,424 +0.03(+0.30%)
May 15, 2014 9.536 9.540 9.405 9.438 57,579 -0.11(-1.12%)
May 14, 2014 9.517 9.554 9.517 9.545 34,280 -0.01(-0.10%)
May 13, 2014 9.485 9.568 9.480 9.554 107,019 +0.05(+0.54%)
May 12, 2014 9.480 9.512 9.452 9.503 81,022 +0.04(+0.44%)
May 09, 2014 9.503 9.526 9.452 9.461 53,284 -0.05(-0.49%)
May 08, 2014 9.647 9.656 9.486 9.508 113,792 -0.15(-1.59%)
May 07, 2014 9.666 9.689 9.647 9.661 40,944 +0.00(+0.00%)
May 06, 2014 9.568 9.670 9.568 9.661 139,666 +0.04(+0.43%)
May 05, 2014 9.577 9.647 9.563 9.619 168,558 +0.03(+0.31%)
May 02, 2014 9.550 9.596 9.545 9.589 25,842 +0.01(+0.08%)
May 01, 2014 9.531 9.596 9.531 9.582 59,475 +0.03(+0.29%)
Apr 30, 2014 9.587 9.591 9.545 9.554 36,204 -0.03(-0.29%)
Apr 29, 2014 9.568 9.582 9.531 9.582 48,095 +0.01(+0.10%)
Apr 28, 2014 9.605 9.619 9.563 9.573 82,436 +0.01(+0.15%)
Apr 25, 2014 9.550 9.626 9.550 9.559 53,329 +0.02(+0.19%)
Apr 24, 2014 9.559 9.559 9.531 9.540 58,394 -0.02(-0.19%)
Apr 23, 2014 9.517 9.577 9.517 9.559 77,891 +0.04(+0.41%)
Apr 22, 2014 9.522 9.554 9.517 9.520 34,400 -0.00(-0.02%)
Apr 21, 2014 9.568 9.568 9.494 9.522 60,822 -0.01(-0.12%)
Apr 17, 2014 9.556 9.533 9.533 9.533 54,154 -0.01(-0.08%)
Apr 16, 2014 9.487 9.551 9.477 9.540 52,021 +0.06(+0.66%)
Apr 15, 2014 9.510 9.547 9.454 9.477 41,846 -0.00(-0.05%)
Apr 14, 2014 9.537 9.537 9.459 9.482 47,591 +0.01(+0.15%)
Apr 11, 2014 9.450 9.468 9.417 9.468 44,147 +0.02(+0.20%)
Apr 10, 2014 9.436 9.464 9.417 9.450 71,131 +0.04(+0.38%)
Apr 09, 2014 9.344 9.436 9.344 9.414 61,169 +0.07(+0.76%)
Apr 08, 2014 9.288 9.344 9.233 9.344 40,319 +0.05(+0.50%)
Apr 07, 2014 9.293 9.316 9.279 9.297 43,347 -0.03(-0.35%)
Apr 04, 2014 9.334 9.334 9.224 9.330 151,036 +0.05(+0.50%)
Apr 03, 2014 9.260 9.284 9.200 9.284 80,162 +0.02(+0.20%)
Apr 02, 2014 9.214 9.265 9.164 9.265 44,636 +0.03(+0.35%)
Apr 01, 2014 9.113 9.233 9.113 9.233 91,303 +0.11(+1.21%)
Mar 31, 2014 9.168 9.173 9.115 9.122 57,332 -0.05(-0.50%)
Mar 28, 2014 9.136 9.168 9.080 9.168 20,750 +0.03(+0.35%)
Mar 27, 2014 9.094 9.168 9.071 9.136 42,949 +0.05(+0.56%)
Mar 26, 2014 9.062 9.085 9.048 9.085 75,370 +0.02(+0.25%)
Mar 25, 2014 9.007 9.071 9.002 9.062 48,005 +0.06(+0.61%)
Mar 24, 2014 9.011 9.030 8.993 9.007 31,979 +0.00(+0.00%)
Mar 21, 2014 8.956 9.043 8.956 9.007 70,596 +0.07(+0.83%)
Mar 20, 2014 8.979 9.002 8.928 8.933 48,538 -0.08(-0.89%)
Mar 19, 2014 8.999 9.063 8.940 9.013 56,722 -0.00(-0.05%)
Mar 18, 2014 8.949 9.041 8.949 9.018 38,966 +0.06(+0.67%)
Mar 17, 2014 8.976 9.027 8.953 8.958 58,556 -0.03(-0.36%)
Mar 14, 2014 8.926 8.990 8.926 8.990 29,299 +0.04(+0.46%)
Mar 13, 2014 8.921 8.949 8.894 8.949 52,933 +0.04(+0.46%)
Mar 12, 2014 8.848 8.931 8.848 8.908 56,074 +0.05(+0.52%)
Mar 11, 2014 8.820 8.875 8.820 8.862 56,403 +0.01(+0.10%)
Mar 10, 2014 8.857 8.857 8.802 8.853 47,582 +0.02(+0.26%)
Mar 07, 2014 8.903 8.903 8.783 8.830 73,581 -0.09(-0.98%)
Mar 06, 2014 8.880 8.935 8.866 8.917 49,746 +0.02(+0.21%)
Mar 05, 2014 8.843 8.921 8.816 8.898 49,593 +0.03(+0.36%)
Mar 04, 2014 8.862 8.917 8.848 8.866 49,927 +0.01(+0.10%)
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.