Flaherty & Crumrine Total Return Fund Inc Common Stock (FLC)

16.54
+0.01 (0.06%)
NYSE· Last Trade: Sep 1st, 9:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flaherty & Crumrine Total Return Fund Inc Common Stock (FLC)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202616.5116.5816.5016.5320,20816.53
8/28/202616.5716.6316.5616.5911,42516.59
8/27/202616.6316.6316.5616.5920,98916.59
8/26/202616.5516.7316.5516.6429,92016.64
8/25/202616.7016.7016.6016.6120,03516.61
8/24/202616.6016.6016.5016.5442,34316.54
8/21/202616.7816.8116.7016.758,87216.64
8/20/202616.7816.8416.6816.7912,06516.68
8/19/202616.7416.9116.7416.8518,70716.74
8/18/202616.8016.8416.7016.755,57416.64
8/17/202616.7316.8816.7316.8012,54016.69
8/14/202616.6916.8816.6916.819,54716.70
8/13/202616.8016.8616.7516.8116,21516.70
8/12/202616.8616.9416.7616.7811,84516.68
8/11/202616.7816.8616.7816.7915,36916.68
8/10/202616.7416.8216.7416.7813,81916.67
8/07/202616.7816.8616.7516.7811,22016.67
8/06/202616.9616.9616.7216.725,27216.61
8/05/202616.9016.9016.8216.847,88216.73
8/04/202616.8316.9616.7816.8612,30316.75
8/03/202616.6616.8416.6516.8213,94316.71
7/31/202616.7016.7016.6316.6825,60316.57
7/30/202616.5616.7716.5616.6619,92116.55
7/29/202616.6716.6916.5116.5519,58716.44
7/28/202616.7616.7616.5716.7237,66616.61
7/27/202616.7516.7616.5616.6428,43916.53
7/24/202616.6916.7016.6016.6419,89716.53
7/23/202616.7816.8016.7016.7417,62016.53
7/22/202616.9816.9816.8216.8516,41716.64
7/21/202616.8816.9516.8116.9521,88916.74
7/20/202616.9116.9216.7816.8624,89816.65
7/17/202616.9516.9516.8416.8837,93016.67
7/16/202616.9816.9816.8616.868,80316.65
7/15/202617.0017.0016.9516.957,28616.74
7/14/202616.8716.9416.8716.9119,46816.70
7/13/202616.9316.9316.8916.903,23516.69
7/10/202616.9616.9616.8316.9012,89616.69
7/09/202616.8516.9316.8116.908,94016.69
7/08/202616.9416.9416.8016.8817,43816.67
7/07/202617.0017.0016.8616.9514,66816.74
7/06/202617.0017.0016.9416.9712,05916.76
7/02/202616.9216.9916.8716.9511,84116.74
7/01/202616.9016.9916.8816.9219,37916.71
6/30/202616.8516.9316.8116.9045,70116.69
6/29/202616.8016.8816.7516.8517,22916.64
6/26/202616.6616.7516.6616.7115,97816.50
6/25/202616.6516.7316.6516.6825,38316.47
6/24/202616.7316.7316.6216.6220,19616.41
6/23/202616.5516.7216.5516.6828,22616.47
6/22/202616.7416.8216.6516.6835,76116.37
6/18/202616.7816.9016.7616.7723,65416.45
6/17/202616.8516.9416.7616.7643,22416.44
6/16/202616.7916.9216.7916.8420,71816.52
6/15/202616.7516.8216.7516.7822,25616.46
6/12/202616.7516.8316.6316.7316,05216.41
6/11/202616.8216.8216.6916.7111,24016.40
6/10/202616.7316.8016.6816.7419,06516.42
6/09/202616.7416.8016.6416.7119,47316.40
6/08/202616.7916.9016.7116.7311,40916.41
6/05/202616.8016.8816.6716.7224,37616.41
6/04/202616.7516.8616.7216.8313,95216.51
6/03/202616.7916.8616.7516.766,50116.44
6/02/202616.9016.9516.8416.8414,79516.52
6/01/202616.9617.0516.8516.9421,82116.62