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

FLC Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	17.18	17.69	17.00	17.38	29,623	0.50	2.91%
1 Month	15.56	17.69	15.56	16.82	34,515	2.12	13.62%
3 Months	15.46	17.69	15.1201	16.22	31,754	2.22	14.36%
6 Months	18.27	19.5652	14.60	16.32	28,388	-0.59	-3.23%
1 Year	21.54	21.8073	14.60	17.81	28,135	-3.86	-17.92%
3 Years	23.51	25.34	8.87	19.90	28,978	-5.83	-24.8%
5 Years	19.92	25.85	8.87	19.87	30,531	-2.24	-11.24%

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