Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Flaherty and Crumrine Total Return Fund Inc (FLC)
Flaherty and Crumrine Total Return Fund Inc (FLC) Historical

FLC Flaherty and Crumrine Total Return Fund Inc

14.88

0.21 (1.43%)

Last Updated: 11:48:33

Delayed by 15 minutes

FLC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	14.67	0.05	0.34%	14.51	14.69	14.51	41,499
Apr 19 2024	14.62	0.02	0.14%	14.70	14.72	14.60	36,912
Apr 18 2024	14.60	-0.08	-0.54%	14.65	14.71	14.60	27,912
Apr 17 2024	14.68	0.06	0.41%	14.70	14.78	14.65	47,159
Apr 16 2024	14.62	0.06	0.41%	14.53	14.73	14.51	68,315
Apr 15 2024	14.56	-0.27	-1.81%	14.87	14.89	14.55	59,584
Apr 12 2024	14.8288	-0.09	-0.61%	14.89	14.9346	14.78	28,384
Apr 11 2024	14.92	-0.16	-1.06%	15.05	15.05	14.89	38,665
Apr 10 2024	15.08	-0.14	-0.92%	15.159	15.174	15.04	52,565
Apr 09 2024	15.22	0.04	0.26%	15.19	15.28	15.1699	23,271
Apr 08 2024	15.18	0.05	0.33%	15.13	15.19	15.129	35,925
Apr 05 2024	15.13	-0.06	-0.39%	15.16	15.17	15.13	29,898
Apr 04 2024	15.19	-0.06	-0.39%	15.26	15.30	15.19	65,246
Apr 03 2024	15.25	0.01	0.07%	15.20	15.28	15.15	43,912
Apr 02 2024	15.24	-0.13	-0.85%	15.30	15.3008	15.23	44,030
Apr 01 2024	15.37	-0.09	-0.58%	15.46	15.46	15.34	44,286
Mar 28 2024	15.46	0.06	0.39%	15.39	15.46	15.39	61,293
Mar 27 2024	15.40	0.02	0.13%	15.40	15.4601	15.39	29,148
Mar 26 2024	15.38	-0.02	-0.13%	15.45	15.45	15.35	50,936
Mar 25 2024	15.40	0.03	0.20%	15.40	15.50	15.37	42,383
Mar 22 2024	15.37	0.05	0.33%	15.31	15.40	15.31	49,790
Mar 21 2024	15.32	0.04	0.26%	15.28	15.3896	15.28	15,501
Mar 20 2024	15.28	-0.07	-0.46%	15.21	15.31	15.21	52,931
Mar 19 2024	15.35	0.10	0.66%	15.21	15.40	15.20	29,185
Mar 18 2024	15.25	0.02	0.13%	15.30	15.30	15.23	11,199
Mar 15 2024	15.23	0.03	0.20%	15.21	15.25	15.21	20,100
Mar 14 2024	15.20	-0.07	-0.43%	15.24	15.28	15.1798	38,909
Mar 13 2024	15.265	0.07	0.43%	15.20	15.2799	15.1981	23,344
Mar 12 2024	15.20	0.03	0.20%	15.21	15.21	15.16	30,919
Mar 11 2024	15.17	0.02	0.13%	15.18	15.22	15.15	64,804
Mar 08 2024	15.15	0.01	0.07%	15.16	15.22	15.14	29,022
Mar 07 2024	15.14	0.08	0.53%	15.21	15.21	15.06	41,356
Mar 06 2024	15.06	0.02	0.13%	15.10	15.1399	15.0139	35,888
Mar 05 2024	15.04	-0.05	-0.33%	15.09	15.10	15.029	40,341
Mar 04 2024	15.09	0.00	0.00%	15.13	15.13	14.99	34,120
Mar 01 2024	15.09	0.00	0.00%	14.97	15.19	14.97	45,324
Feb 29 2024	15.09	0.05	0.33%	15.10	15.14	15.03	34,389
Feb 28 2024	15.04	0.03	0.20%	14.92	15.05	14.91	42,855
Feb 27 2024	15.01	-0.02	-0.13%	15.03	15.04	15.00	22,050
Feb 26 2024	15.03	-0.03	-0.20%	15.06	15.10	15.01	23,639
Feb 23 2024	15.06	0.11	0.74%	14.98	15.11	14.98	24,750
Feb 22 2024	14.95	-0.01	-0.07%	14.97	15.07	14.9225	45,750
Feb 21 2024	14.96	-0.07	-0.47%	14.96	15.0334	14.95	51,082
Feb 20 2024	15.03	0.14	0.94%	14.82	15.03	14.82	45,810
Feb 16 2024	14.89	-0.07	-0.47%	14.96	14.98	14.87	22,337
Feb 15 2024	14.96	0.06	0.40%	14.90	15.01	14.90	28,274
Feb 14 2024	14.90	0.11	0.74%	14.80	14.91	14.77	71,330
Feb 13 2024	14.79	-0.18	-1.20%	14.90	14.90	14.75	33,445
Feb 12 2024	14.97	0.07	0.47%	14.87	15.00	14.87	38,078
Feb 09 2024	14.90	0.06	0.40%	14.86	14.92	14.85	19,887
Feb 08 2024	14.84	-0.11	-0.76%	14.90	14.91	14.80	35,495
Feb 07 2024	14.9532	-0.03	-0.18%	14.95	14.96	14.9189	24,332
Feb 06 2024	14.98	0.12	0.82%	14.82	15.00	14.82	44,735
Feb 05 2024	14.8588	-0.09	-0.61%	14.91	14.91	14.83	26,141
Feb 02 2024	14.95	-0.20	-1.31%	15.06	15.06	14.94	45,812
Feb 01 2024	15.148	0.01	0.05%	15.13	15.20	15.09	64,618
Jan 31 2024	15.14	-0.10	-0.66%	15.23	15.24	15.1146	81,834
Jan 30 2024	15.24	0.07	0.46%	15.16	15.25	15.16	22,550
Jan 29 2024	15.17	0.12	0.80%	15.07	15.20	15.07	14,326
Jan 26 2024	15.05	0.03	0.20%	14.98	15.14	14.96	32,592
Jan 25 2024	15.02	0.05	0.33%	14.97	15.09	14.97	56,140
Jan 24 2024	14.97	-0.09	-0.60%	15.09	15.14	14.97	71,543

Flaherty and Crumrine To...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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