Flaherty & Crumrine Total Return Fund Incorporated (FLC)

16.72
-0.11 (-0.65%)
NYSE· Last Trade: Jun 7th, 2:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202616.8016.8816.6716.7224,37616.72
6/04/202616.7516.8616.7216.8313,95216.83
6/03/202616.7916.8616.7516.766,50116.76
6/02/202616.9016.9516.8416.8414,79516.84
6/01/202616.9617.0516.8516.9421,82116.94
5/29/20260.0017.0616.9216.9613,78616.96
5/28/202616.9516.9916.8916.9718,44616.97
5/27/202616.9016.9516.8516.8917,81316.89
5/26/202616.8916.9016.7816.8347,00716.83
5/22/202616.8216.8616.6616.8125,02816.81
5/21/202616.6716.8616.6316.7327,59716.73
5/20/202616.6516.8016.6216.7412,88216.64
5/19/202616.7316.7616.5916.6318,12916.53
5/18/202616.7817.0215.8916.7531,80916.64
5/15/202616.9316.9316.8016.8438,03016.73
5/14/202616.9717.1016.9116.9617,80616.85
5/13/202616.9917.0116.9116.9413,75816.83
5/12/202617.0217.0516.9116.9828,89116.87
5/11/202617.0817.1417.0217.0613,52316.95
5/08/202617.1417.2017.0217.1064,17916.99
5/07/202617.1417.1717.0017.1119,42517.00
5/06/202617.1817.2217.0017.1319,21717.02
5/05/202617.2017.2016.9517.1228,12217.01
5/04/202617.2517.2517.0317.1729,57517.06
5/01/202617.2417.3317.1517.2531,17117.14
4/30/202617.0917.3017.0917.1952,28917.08
4/29/202617.0817.1016.9817.0136,48916.90
4/28/202617.0217.1817.0117.0427,56716.93
4/27/202617.1917.1917.0117.1128,79017.00
4/24/202617.1917.1917.0817.1219,09017.01
4/23/202617.1917.2417.0817.1415,83717.03
4/22/202617.3517.3517.2717.3018,53217.09
4/21/202617.2317.3517.2317.2519,61917.04
4/20/202617.2717.3017.2017.2317,68317.02
4/17/202617.1617.2917.1417.2823,85017.07
4/16/202617.1217.2017.1217.1230,87416.91
4/15/202617.0417.1517.0417.1324,43016.92
4/14/202616.9517.1016.9517.0318,14116.82
4/13/202616.9617.0616.8916.9920,02216.78
4/10/202616.9417.0016.8616.9613,73016.75
4/09/202616.8316.9716.7816.8740,05616.66
4/08/202616.8317.0016.8216.9021,80116.69
4/07/202616.6916.7916.6816.705,33216.50
4/06/202616.7316.8016.6616.7738,42716.56
4/02/202616.7216.7916.5916.7823,09716.57
4/01/202616.7616.7916.6016.7826,37416.57
3/31/202616.3816.6716.3616.6023,54016.40
3/30/202616.4116.4116.2516.3435,05716.14
3/27/202616.6316.6316.3216.3243,90816.12
3/26/202616.5716.7316.5416.6030,37016.40
3/25/202616.6016.7316.6016.6715,44816.47
3/24/202616.6316.6716.5916.6127,66516.41
3/23/202616.7016.8516.6716.7312,44116.42
3/20/202616.9616.9616.6116.6513,56416.34
3/19/202617.1817.3116.8316.9148,61416.60
3/18/202617.2717.3517.1217.2013,24416.88
3/17/202617.2117.3017.1817.2626,61016.94
3/16/202617.1717.3817.1717.1714,21716.85
3/13/202617.1617.3417.1017.1219,74316.81
3/12/202617.1517.4417.0517.0916,66316.78
3/11/202617.1417.2117.0917.1829,92116.86
3/10/202617.0617.1717.0617.0920,08416.78
3/09/202617.2517.2716.9017.0137,38416.70