Home

Flaherty & Crumrine Total Return Fund Incorporated (FLC)

17.43
+0.04 (0.23%)
NYSE · Last Trade: Dec 4th, 3:50 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/03/202517.3917.4917.3917.4328,51617.43
12/02/202517.4917.5617.3117.3917,74517.39
12/01/202517.3517.5517.3517.4330,61417.43
11/28/202517.3917.4517.3517.3820,01017.38
11/26/202517.3817.3917.2917.3818,60717.38
11/25/202517.2317.3117.1517.3128,30017.31
11/24/202517.1317.2217.1217.1755,48217.17
11/21/202517.1017.2217.0517.1912,23917.19
11/20/202517.2517.3817.0817.1125,76617.11
11/19/202517.3917.3917.3117.3119,19917.21
11/18/202517.3517.4117.2717.3824,63017.28
11/17/202517.4417.5617.3317.3533,64617.25
11/14/202517.5017.6117.4617.5011,29517.40
11/13/202517.6317.6317.5017.558,11917.45
11/12/202517.6317.6517.5817.5915,68017.49
11/11/202517.7117.7217.6217.676,14017.57
11/10/202517.5917.6617.5417.6621,62417.56
11/07/202517.5817.6017.5217.5713,71717.47
11/06/202517.5817.6717.5417.5419,20117.44
11/05/202517.6017.6417.5217.6114,27217.51
11/04/202517.5317.6317.5217.5617,81117.46
11/03/202517.7617.7617.6017.6316,74117.53
10/31/202517.6717.7417.6217.708,99117.60
10/30/202517.6117.6917.5617.6045,40017.50
10/29/202517.5017.7017.5017.5925,95117.49
10/28/202517.4617.6117.4617.5417,61117.44
10/27/202517.5117.6817.4717.5140,53817.41
10/24/202517.5017.7117.4817.5023,33217.40
10/23/202517.5417.6217.5417.5610,46917.36
10/22/202517.7417.7517.5317.5945,65717.39
10/21/202517.7417.7917.6717.6833,45917.48
10/20/202517.7117.8617.7017.7624,99617.56
10/17/202517.7117.7617.6417.7011,28317.50
10/16/202517.7917.8717.6717.7113,71517.51
10/15/202517.8017.9017.8017.8120,65017.61
10/14/202517.8917.8917.6717.7839,57717.58
10/13/202517.8117.8717.7517.8339,91917.63
10/10/202517.8917.9017.7217.7474,28217.54
10/09/202517.8917.8917.8117.8634,34717.66
10/08/202517.8517.8717.7817.817,22317.61
10/07/202517.8117.8917.7617.8425,51617.64
10/06/202517.8517.9017.8117.846,33417.64
10/03/202517.9017.9017.8417.868,87317.66
10/02/202517.9017.9017.8017.8213,75217.62
10/01/202517.8217.8517.8017.8423,84017.63
9/30/202517.9017.9317.8017.8226,96217.62
9/29/202517.8017.8717.7717.8722,59317.67
9/26/202517.7817.8017.7517.7520,90817.55
9/25/202517.7717.7717.7317.7729,75917.57
9/24/202517.7817.8417.7217.7889,67117.58
9/23/202517.7317.9317.7317.8518,57017.65
9/22/202517.8617.9317.8617.906,85417.60
9/19/202517.8617.9217.8517.917,06817.61
9/18/202517.9217.9217.7517.8824,34117.58
9/17/202517.7917.9217.7217.8941,23117.59
9/16/202517.7517.8017.6517.8041,82517.50
9/15/202517.5117.6817.5117.6333,42817.34
9/12/202517.5517.5517.4217.509,35217.21
9/11/202517.4817.5417.4517.5310,95817.24
9/10/202517.4117.4717.4117.4314,64017.14
9/09/202517.4017.4717.4017.4516,77617.16
9/08/202517.4017.4617.4017.4528,53217.16
9/05/202517.3517.4117.3517.4022,32217.11
9/04/202517.2117.3217.2117.3210,21717.03