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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	17.09	17.30	17.09	17.19	52,289	+0.18(+1.06%)
Apr 29, 2026	17.08	17.10	16.98	17.01	36,489	-0.03(-0.18%)
Apr 28, 2026	17.02	17.18	17.01	17.04	27,567	-0.07(-0.41%)
Apr 27, 2026	17.19	17.19	17.01	17.11	28,790	-0.01(-0.06%)
Apr 24, 2026	17.19	17.19	17.08	17.12	19,090	-0.02(-0.12%)
Apr 23, 2026	17.19	17.24	17.08	17.14	15,837	-0.06(-0.33%)
Apr 22, 2026	17.25	17.25	17.17	17.20	18,644	+0.05(+0.29%)
Apr 21, 2026	17.13	17.25	17.12	17.15	19,737	+0.02(+0.12%)
Apr 20, 2026	17.17	17.20	17.10	17.13	17,789	-0.05(-0.29%)
Apr 17, 2026	17.06	17.19	17.04	17.18	23,994	+0.16(+0.93%)
Apr 16, 2026	17.02	17.10	17.02	17.02	31,060	-0.01(-0.06%)
Apr 15, 2026	16.94	17.05	16.94	17.03	24,577	+0.10(+0.59%)
Apr 14, 2026	16.85	17.00	16.85	16.93	18,250	+0.04(+0.24%)
Apr 13, 2026	16.86	16.96	16.79	16.89	20,143	+0.03(+0.18%)
Apr 10, 2026	16.84	16.90	16.76	16.86	13,813	+0.09(+0.53%)
Apr 09, 2026	16.73	16.87	16.68	16.77	40,298	-0.03(-0.18%)
Apr 08, 2026	16.73	16.90	16.72	16.80	21,932	+0.20(+1.20%)
Apr 07, 2026	16.59	16.69	16.58	16.60	5,364	-0.07(-0.42%)
Apr 06, 2026	16.63	16.70	16.56	16.67	38,659	-0.01(-0.06%)
Apr 02, 2026	16.62	16.69	16.49	16.68	23,236	+0.00(+0.00%)
Apr 01, 2026	16.66	16.69	16.50	16.68	26,533	+0.18(+1.08%)
Mar 31, 2026	16.28	16.57	16.27	16.50	23,682	+0.26(+1.59%)
Mar 30, 2026	16.31	16.31	16.16	16.24	35,269	+0.02(+0.12%)
Mar 27, 2026	16.53	16.53	16.22	16.22	44,173	-0.28(-1.69%)
Mar 26, 2026	16.47	16.63	16.44	16.50	30,553	-0.07(-0.42%)
Mar 25, 2026	16.50	16.63	16.50	16.57	15,541	+0.06(+0.37%)
Mar 24, 2026	16.53	16.57	16.49	16.51	27,832	-0.02(-0.10%)
Mar 23, 2026	16.50	16.64	16.47	16.53	12,594	+0.08(+0.48%)
Mar 20, 2026	16.75	16.75	16.41	16.45	13,731	-0.26(-1.54%)
Mar 19, 2026	16.97	17.10	16.62	16.70	49,213	-0.29(-1.69%)
Mar 18, 2026	17.06	17.14	16.91	16.99	13,407	-0.06(-0.35%)
Mar 17, 2026	17.00	17.09	16.97	17.05	26,938	+0.09(+0.52%)
Mar 16, 2026	16.96	17.17	16.96	16.96	14,392	+0.05(+0.29%)
Mar 13, 2026	16.95	17.13	16.89	16.91	19,986	+0.03(+0.18%)
Mar 12, 2026	16.94	17.23	16.84	16.88	16,868	-0.09(-0.52%)
Mar 11, 2026	16.93	17.00	16.88	16.97	30,290	+0.09(+0.53%)
Mar 10, 2026	16.85	16.96	16.85	16.88	20,331	+0.08(+0.47%)
Mar 09, 2026	17.04	17.05	16.69	16.80	37,845	-0.38(-2.19%)
Mar 06, 2026	17.33	17.33	17.15	17.18	16,778	-0.18(-1.02%)
Mar 05, 2026	17.51	17.51	17.34	17.36	12,797	-0.07(-0.40%)
Mar 04, 2026	17.43	17.46	17.41	17.43	16,916	+0.01(+0.06%)
Mar 03, 2026	17.48	17.48	17.35	17.42	17,523	-0.09(-0.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.