Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Flaherty & Crumrine Total Return Fund Incorporated (FLC)

17.62
-0.10 (-0.56%)
NYSE · Last Trade: Mar 3rd, 10:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202617.7717.8317.7117.7218,88117.72
2/27/202617.8717.8717.7517.7511,26217.75
2/26/202617.7917.9117.7917.8516,45717.85
2/25/202617.8217.8617.7617.7912,90417.79
2/24/202617.7217.8317.7217.7410,63317.74
2/23/202617.8417.8917.7117.7213,51817.72
2/20/202617.9317.9317.8117.8220,96017.82
2/19/202617.9618.0317.9417.9525,22017.85
2/18/202618.0418.0917.9117.9920,89817.89
2/17/202618.0218.0217.9317.9522,19517.85
2/13/202618.0718.0818.0018.0215,04817.92
2/12/202618.0318.0717.9617.9915,23817.89
2/11/202617.9618.0217.9118.0224,47017.92
2/10/202617.9817.9817.8617.9115,45417.81
2/09/202617.8517.9017.8217.8917,02217.79
2/06/202617.8717.9017.8117.8427,53317.74
2/05/202617.8517.9017.7617.8829,86717.78
2/04/202617.8317.8617.7517.8219,73917.72
2/03/202617.7717.8217.7417.8034,62717.70
2/02/202617.7417.8417.6617.8122,38717.71
1/30/202617.6817.7517.6117.7120,55817.61
1/29/202617.6017.7317.5717.7027,92517.60
1/28/202617.6617.7217.6017.6524,39717.55
1/27/202617.5717.6817.5517.6626,95017.56
1/26/202617.6717.6717.5117.5519,64517.45
1/23/202617.5517.6117.5017.609,77717.50
1/22/202617.5817.6817.5817.6013,99017.39
1/21/202617.5417.6217.5217.6017,09917.39
1/20/202617.4317.5217.4317.4825,15917.28
1/16/202617.6317.6717.6017.6117,02417.40
1/15/202617.6617.7017.5817.6820,27917.47
1/14/202617.6117.6517.5717.6017,09417.39
1/13/202617.6017.6117.4917.5922,51517.38
1/12/202617.5417.6017.4817.5718,42717.36
1/09/202617.5317.5517.4217.516,76317.31
1/08/202617.4217.5017.4217.476,48117.27
1/07/202617.5117.5817.4317.4311,34317.23
1/06/202617.5617.5717.3917.5036,63417.30
1/05/202617.5817.6017.4817.5118,51617.31
1/02/202617.5017.5917.4317.5419,00517.34
12/31/202517.5217.6017.4917.5050,42617.30
12/30/202517.4317.5217.3317.4635,58417.26
12/29/202517.3617.4117.3617.3831,86717.18
12/26/202517.3917.4917.3317.3625,71817.16
12/24/202517.4517.4517.3117.3411,39317.14
12/23/202517.4217.5017.4217.4622,31317.26
12/22/202517.5517.6317.5017.5639,78017.22
12/19/202517.4817.6817.4017.5133,27517.17
12/18/202517.2717.4717.2517.4118,42017.07
12/17/202517.3617.4817.2617.2622,84716.92
12/16/202517.3517.4517.3117.3828,85717.04
12/15/202517.3017.4217.3017.3453,97817.00
12/12/202517.3117.3617.2317.2537,07616.91
12/11/202517.3717.3717.2517.3149,11316.97
12/10/202517.2817.4017.2717.3614,31717.02
12/09/202517.3017.4117.3017.3357,23516.99
12/08/202517.4117.4117.3117.3811,51217.04
12/05/202517.4517.4817.4117.4451,76817.10
12/04/202517.4617.5017.4017.4514,45917.11
12/03/202517.3917.4917.3917.4328,51617.09