FLC

Flaherty and Crumrine To... Historical Data

Company Name Stock Ticker Symbol Market Type
Flaherty and Crumrine Total Return Fund Inc FLC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.17% 17.68 19:59:31
Open Price Low Price High Price Close Price Prev Close
17.61 17.46 17.69 17.68 17.65
more quote information »

FLC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.1817.6917.0017.3829,6230.502.91%
1 Month15.5617.6915.5616.8234,5152.1213.62%
3 Months15.4617.6915.120116.2231,7542.2214.36%
6 Months18.2719.565214.6016.3228,388-0.59-3.23%
1 Year21.5421.807314.6017.8128,135-3.86-17.92%
3 Years23.5125.348.8719.9028,978-5.83-24.8%
5 Years19.9225.858.8719.8730,531-2.24-11.24%

FLC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 17.68 0.03 0.17% 17.61 17.69 17.46 45,798
Jan 26 2023 17.65 0.25 1.44% 17.46 17.66 17.335 24,247
Jan 25 2023 17.40 0.00 0.0% 17.36 17.4448 17.28 20,329
Jan 24 2023 17.40 0.11 0.64% 17.17 17.58 17.17 33,967
Jan 23 2023 17.29 0.03 0.17% 17.18 17.35 17.02 25,442
Jan 20 2023 17.26 0.08 0.47% 17.18 17.39 17.00 44,128
Jan 19 2023 17.18 0.01 0.06% 17.22 17.2599 17.04 36,275
Jan 18 2023 17.17 0.02 0.12% 17.23 17.31 17.15 40,899
Jan 17 2023 17.15 0.06 0.35% 17.21 17.25 17.00 38,088
Jan 13 2023 17.09 0.04 0.23% 17.08 17.25 17.08 24,899
Jan 12 2023 17.05 0.00 0.0% 17.15 17.15 16.9122 32,960
Jan 11 2023 17.05 0.25 1.49% 16.98 17.07 16.50 51,193
Jan 10 2023 16.80 0.20 1.2% 16.60 16.84 16.51 22,372
Jan 09 2023 16.60 -0.01 -0.06% 16.70 16.74 16.54 33,589
Jan 06 2023 16.61 0.29 1.78% 16.33 16.65 16.33 41,738
Jan 05 2023 16.32 -0.01 -0.06% 16.34 16.39 16.15 11,363
Jan 04 2023 16.33 0.36 2.25% 16.03 16.36 16.03 23,943
Jan 03 2023 15.97 0.18 1.14% 15.95 16.14 15.80 24,165
Dec 30 2022 15.79 0.30 1.94% 15.56 15.89 15.56 91,669
Dec 29 2022 15.49 0.04 0.26% 15.46 15.5976 15.46 26,186
See More Historical Prices ยป
Your Recent History
NYSE
FLC
Flaherty a..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230129 03:25:36