Flaherty & Crumrine Total Return Fund Incorporated (NY: FLC )

16.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	16.81	16.98	16.81	16.95	16,515	+0.14(+0.81%)
Nov 06, 2024	16.99	16.99	16.81	16.81	17,286	-0.08(-0.45%)
Nov 05, 2024	16.86	16.91	16.85	16.89	16,523	+0.03(+0.18%)
Nov 04, 2024	16.83	16.91	16.80	16.86	18,952	+0.08(+0.48%)
Nov 01, 2024	16.80	16.89	16.76	16.78	34,703	+0.01(+0.06%)
Oct 31, 2024	16.84	16.87	16.76	16.77	17,548	-0.03(-0.18%)
Oct 30, 2024	16.85	16.98	16.75	16.80	42,828	+0.04(+0.24%)
Oct 29, 2024	16.85	16.85	16.75	16.76	38,290	-0.08(-0.48%)
Oct 28, 2024	17.00	17.11	16.83	16.84	33,098	-0.17(-1.00%)
Oct 25, 2024	17.14	17.14	17.01	17.01	21,265	-0.07(-0.41%)
Oct 24, 2024	17.09	17.21	17.07	17.08	29,198	-0.02(-0.11%)
Oct 23, 2024	17.27	17.27	17.07	17.10	39,711	-0.18(-1.04%)
Oct 22, 2024	17.17	17.31	17.15	17.28	35,953	+0.10(+0.58%)
Oct 21, 2024	17.19	17.21	17.09	17.18	62,758	-0.00(-0.03%)
Oct 18, 2024	17.15	17.21	17.13	17.18	18,913	+0.05(+0.28%)
Oct 17, 2024	17.19	17.20	17.11	17.14	16,997	-0.05(-0.30%)
Oct 16, 2024	17.15	17.19	17.11	17.19	19,362	+0.08(+0.47%)
Oct 15, 2024	17.16	17.16	17.08	17.11	15,443	+0.00(+0.00%)
Oct 14, 2024	17.16	17.16	17.09	17.11	16,462	-0.06(-0.35%)
Oct 11, 2024	17.16	17.17	17.11	17.17	24,742	-0.02(-0.12%)
Oct 10, 2024	17.17	17.22	17.14	17.19	13,035	+0.03(+0.17%)
Oct 09, 2024	17.08	17.24	17.03	17.16	36,153	+0.04(+0.23%)
Oct 08, 2024	17.11	17.16	17.04	17.12	33,686	+0.05(+0.29%)
Oct 07, 2024	17.26	17.26	17.01	17.07	59,902	-0.12(-0.69%)
Oct 04, 2024	17.23	17.23	17.13	17.19	26,047	+0.04(+0.23%)
Oct 03, 2024	17.32	17.32	17.12	17.15	24,622	-0.17(-0.98%)
Oct 02, 2024	17.32	17.33	17.26	17.32	18,168	+0.04(+0.23%)
Oct 01, 2024	17.32	17.34	17.27	17.28	34,504	+0.08(+0.46%)
Sep 30, 2024	17.30	17.38	17.18	17.20	65,773	-0.06(-0.35%)
Sep 27, 2024	17.23	17.27	17.15	17.26	41,413	+0.15(+0.87%)
Sep 26, 2024	17.31	17.37	17.11	17.11	43,755	-0.20(-1.15%)
Sep 25, 2024	17.25	17.31	17.22	17.31	25,112	+0.07(+0.40%)
Sep 24, 2024	17.31	17.31	17.24	17.24	19,974	-0.02(-0.12%)
Sep 23, 2024	17.28	17.28	17.16	17.26	19,664	+0.06(+0.35%)
Sep 20, 2024	17.20	17.23	17.13	17.20	26,910	-0.08(-0.49%)
Sep 19, 2024	17.08	17.30	16.98	17.28	27,767	+0.25(+1.48%)
Sep 18, 2024	16.93	17.09	16.92	17.03	23,068	+0.06(+0.35%)
Sep 17, 2024	16.95	17.11	16.94	16.97	27,953	+0.04(+0.23%)
Sep 16, 2024	16.77	16.95	16.77	16.93	24,394	+0.10(+0.59%)
Sep 13, 2024	16.75	16.87	16.71	16.83	34,706	+0.07(+0.44%)
Sep 12, 2024	16.64	16.81	16.64	16.76	41,892	+0.11(+0.69%)
Sep 11, 2024	16.63	16.69	16.63	16.64	20,744	+0.01(+0.06%)
Sep 10, 2024	16.73	16.73	16.61	16.63	39,464	-0.10(-0.59%)
Sep 09, 2024	16.62	16.78	16.62	16.73	41,416	+0.12(+0.71%)
Sep 06, 2024	16.62	16.69	16.57	16.61	24,918	-0.03(-0.18%)
Sep 05, 2024	16.66	16.71	16.62	16.64	33,436	-0.04(-0.24%)
Sep 04, 2024	16.53	16.71	16.40	16.68	54,074	+0.10(+0.61%)

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.