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

15.75
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 6:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202615.6415.7815.6415.7546,94115.75
9/29/202615.6015.6615.5515.6127,17515.61
9/28/202615.6915.7315.5415.6048,75715.60
9/25/202615.7315.8315.6415.7648,86415.76
9/24/202615.8215.8315.7115.7342,41015.73
9/23/202615.9615.9615.7815.8776,40315.87
9/22/202616.1216.1716.0616.0949,77915.98
9/21/202616.1016.1416.0716.1260,26516.01
9/18/202616.1416.1716.0616.1016,48415.99
9/17/202616.0516.1616.0516.1435,16016.03
9/16/202616.0416.1416.0216.0369,95815.92
9/15/202616.0916.1115.9916.0230,53515.91
9/14/202616.1716.2216.0316.0935,79515.98
9/11/202616.2216.3016.2116.2430,79916.13
9/10/202616.4416.4416.2416.2736,01216.16
9/09/202616.5116.5116.4416.4638,95116.35
9/08/202616.4416.5316.4416.4846,34316.37
9/04/202616.4816.5116.4516.4614,91716.35
9/03/202616.4716.5516.4716.4817,05716.37
9/02/202616.5016.5816.4916.4922,07016.38
9/01/202616.4916.5816.4916.5419,56216.43
8/31/202616.5116.5816.5016.5320,20816.42
8/28/202616.5716.6316.5616.5911,42516.48
8/27/202616.6316.6316.5616.5920,98916.48
8/26/202616.5516.7316.5516.6429,92016.53
8/25/202616.7016.7016.6016.6120,03516.50
8/24/202616.6016.6016.5016.5442,34316.43
8/21/202616.7816.8116.7016.758,87216.53
8/20/202616.7816.8416.6816.7912,06516.57
8/19/202616.7416.9116.7416.8518,70716.63
8/18/202616.8016.8416.7016.755,57416.53
8/17/202616.7316.8816.7316.8012,54016.58
8/14/202616.6916.8816.6916.819,54716.59
8/13/202616.8016.8616.7516.8116,21516.59
8/12/202616.8616.9416.7616.7811,84516.57
8/11/202616.7816.8616.7816.7915,36916.57
8/10/202616.7416.8216.7416.7813,81916.56
8/07/202616.7816.8616.7516.7811,22016.56
8/06/202616.9616.9616.7216.725,27216.50
8/05/202616.9016.9016.8216.847,88216.62
8/04/202616.8316.9616.7816.8612,30316.64
8/03/202616.6616.8416.6516.8213,94316.60
7/31/202616.7016.7016.6316.6825,60316.46
7/30/202616.5616.7716.5616.6619,92116.44
7/29/202616.6716.6916.5116.5519,58716.33
7/28/202616.7616.7616.5716.7237,66616.50
7/27/202616.7516.7616.5616.6428,43916.42
7/24/202616.6916.7016.6016.6419,89716.42
7/23/202616.7816.8016.7016.7417,62016.42
7/22/202616.9816.9816.8216.8516,41716.53
7/21/202616.8816.9516.8116.9521,88916.62
7/20/202616.9116.9216.7816.8624,89816.54
7/17/202616.9516.9516.8416.8837,93016.56
7/16/202616.9816.9816.8616.868,80316.54
7/15/202617.0017.0016.9516.957,28616.62
7/14/202616.8716.9416.8716.9119,46816.59
7/13/202616.9316.9316.8916.903,23516.58
7/10/202616.9616.9616.8316.9012,89616.58
7/09/202616.8516.9316.8116.908,94016.58
7/08/202616.9416.9416.8016.8817,43816.56
7/07/202617.0017.0016.8616.9514,66816.63
7/06/202617.0017.0016.9416.9712,05916.64
7/02/202616.9216.9916.8716.9511,84116.62
7/01/202616.9016.9916.8816.9219,37916.60