Flaherty & Crumrine Total Return Fund Incorporated (FLC)

17.82
+0.02 (0.11%)
NYSE · Last Trade: Feb 5th, 2:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/04/202617.8317.8617.7517.8219,73917.82
2/03/202617.7717.8217.7417.8034,62717.80
2/02/202617.7417.8417.6617.8122,38717.81
1/30/202617.6817.7517.6117.7120,55817.71
1/29/202617.6017.7317.5717.7027,92517.70
1/28/202617.6617.7217.6017.6524,39717.65
1/27/202617.5717.6817.5517.6626,95017.66
1/26/202617.6717.6717.5117.5519,64517.55
1/23/202617.5517.6117.5017.609,77717.60
1/22/202617.5817.6817.5817.6013,99017.50
1/21/202617.5417.6217.5217.6017,09917.50
1/20/202617.4317.5217.4317.4825,15917.38
1/16/202617.6317.6717.6017.6117,02417.51
1/15/202617.6617.7017.5817.6820,27917.58
1/14/202617.6117.6517.5717.6017,09417.50
1/13/202617.6017.6117.4917.5922,51517.49
1/12/202617.5417.6017.4817.5718,42717.47
1/09/202617.5317.5517.4217.516,76317.41
1/08/202617.4217.5017.4217.476,48117.37
1/07/202617.5117.5817.4317.4311,34317.33
1/06/202617.5617.5717.3917.5036,63417.40
1/05/202617.5817.6017.4817.5118,51617.41
1/02/202617.5017.5917.4317.5419,00517.44
12/31/202517.5217.6017.4917.5050,42617.40
12/30/202517.4317.5217.3317.4635,58417.36
12/29/202517.3617.4117.3617.3831,86717.28
12/26/202517.3917.4917.3317.3625,71817.26
12/24/202517.4517.4517.3117.3411,39317.24
12/23/202517.4217.5017.4217.4622,31317.36
12/22/202517.5517.6317.5017.5639,78017.32
12/19/202517.4817.6817.4017.5133,27517.27
12/18/202517.2717.4717.2517.4118,42017.17
12/17/202517.3617.4817.2617.2622,84717.02
12/16/202517.3517.4517.3117.3828,85717.14
12/15/202517.3017.4217.3017.3453,97817.10
12/12/202517.3117.3617.2317.2537,07617.01
12/11/202517.3717.3717.2517.3149,11317.07
12/10/202517.2817.4017.2717.3614,31717.12
12/09/202517.3017.4117.3017.3357,23517.09
12/08/202517.4117.4117.3117.3811,51217.14
12/05/202517.4517.4817.4117.4451,76817.20
12/04/202517.4617.5017.4017.4514,45917.21
12/03/202517.3917.4917.3917.4328,51617.19
12/02/202517.4917.5617.3117.3917,74517.15
12/01/202517.3517.5517.3517.4330,61417.19
11/28/202517.3917.4517.3517.3820,01017.14
11/26/202517.3817.3917.2917.3818,60717.14
11/25/202517.2317.3117.1517.3128,30017.07
11/24/202517.1317.2217.1217.1755,48216.93
11/21/202517.1017.2217.0517.1912,23916.95
11/20/202517.2517.3817.0817.1125,76616.88
11/19/202517.3917.3917.3117.3119,19916.97
11/18/202517.3517.4117.2717.3824,63017.04
11/17/202517.4417.5617.3317.3533,64617.01
11/14/202517.5017.6117.4617.5011,29517.16
11/13/202517.6317.6317.5017.558,11917.21
11/12/202517.6317.6517.5817.5915,68017.25
11/11/202517.7117.7217.6217.676,14017.33
11/10/202517.5917.6617.5417.6621,62417.32
11/07/202517.5817.6017.5217.5713,71717.23
11/06/202517.5817.6717.5417.5419,20117.20
11/05/202517.6017.6417.5217.6114,27217.27