UK markets open in 6 hours 44 minutes

Flaherty & Crumrine Total Return Fund Inc. (FLC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.88+0.14 (+0.95%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202414.7514.9014.7514.8814.8848,637
30 Apr 202414.7414.8014.7314.7414.7422,500
29 Apr 202414.8014.8014.7114.7414.7434,200
26 Apr 202414.6614.7814.6614.7114.7118,300
25 Apr 202414.7214.7414.6614.6614.6630,100
24 Apr 202414.8814.8814.8014.8314.8328,700
23 Apr 202414.6914.9014.6814.9014.9030,700
22 Apr 202414.5114.6914.5114.6714.6741,500
22 Apr 20240.086 Dividend
19 Apr 202414.7014.7214.6014.6214.5336,900
18 Apr 202414.6514.7114.6014.6014.5127,900
17 Apr 202414.7014.7814.6514.6814.5947,200
16 Apr 202414.6114.7314.5114.6214.5382,500
15 Apr 202414.8714.8914.5514.5614.4759,600
12 Apr 202414.8914.9314.7814.8314.7428,400
11 Apr 202415.0515.0514.8914.9214.8338,700
10 Apr 202415.1315.1715.0415.0814.9953,400
09 Apr 202415.1915.2815.1715.2215.1323,300
08 Apr 202415.1315.1915.1315.1815.0935,900
05 Apr 202415.1615.1715.1315.1315.0429,900
04 Apr 202415.2615.3015.1915.1915.1065,200
03 Apr 202415.2015.2815.1515.2515.1643,900
02 Apr 202415.3315.3315.2315.2415.1546,800
01 Apr 202415.4615.4615.3415.3715.2844,300
28 Mar 202415.3915.4615.3915.4615.3761,300
27 Mar 202415.4015.4615.3915.4015.3129,100
26 Mar 202415.4515.4515.3515.3815.2950,900
25 Mar 202415.4015.5015.3715.4015.3142,400
22 Mar 202415.3115.4015.3115.3715.2849,800
21 Mar 202415.2815.3915.2815.3215.2315,500
20 Mar 202415.2115.3115.2115.2815.1952,900
20 Mar 20240.086 Dividend
19 Mar 202415.2115.4015.2015.3515.1729,200
18 Mar 202415.3015.3015.2315.2515.0811,200
15 Mar 202415.2115.2515.2115.2315.0620,100
14 Mar 202415.2415.2815.1815.2015.0338,900
13 Mar 202415.2015.2815.2015.2715.1023,300
12 Mar 202415.2115.2115.1615.2015.0330,900
11 Mar 202415.1815.2215.1515.1715.0064,800
08 Mar 202415.1615.2215.1415.1514.9829,000
07 Mar 202415.2115.2115.0615.1414.9741,400
06 Mar 202415.1015.1415.0115.0614.8935,900
05 Mar 202415.0915.1015.0315.0414.8740,300
04 Mar 202415.1315.1314.9915.0914.9234,100
01 Mar 202414.9715.1914.9715.0914.9245,300
29 Feb 202415.1015.1415.0315.0914.9234,400
28 Feb 202414.9215.0514.9115.0414.8742,900
27 Feb 202415.0315.0415.0015.0114.8422,100
26 Feb 202415.0615.1015.0115.0314.8623,600
23 Feb 202414.9815.1114.9815.0614.8924,800
22 Feb 202414.9715.0714.9214.9514.7845,800
21 Feb 202414.9615.0314.9514.9614.7951,100
21 Feb 20240.086 Dividend
20 Feb 202414.8215.0314.8215.0314.7745,800
16 Feb 202414.9614.9814.8714.8914.6422,300
15 Feb 202414.9015.0114.9014.9614.7028,300
14 Feb 202414.8014.9114.7714.9014.6571,300
13 Feb 202414.9214.9314.7514.7914.5436,300
12 Feb 202414.8715.0014.8714.9714.7138,100
09 Feb 202414.8614.9214.8514.9014.6519,900
08 Feb 202414.9014.9114.8014.8414.5935,500
07 Feb 202414.9514.9614.9214.9514.6924,300
06 Feb 202414.8215.0014.8214.9814.7244,700
05 Feb 202414.9114.9114.8314.8614.6126,100
02 Feb 202415.0615.0614.9414.9514.6945,800
01 Feb 202415.1315.2015.0915.1514.8964,600
31 Jan 202415.2315.2415.1115.1414.8881,800
30 Jan 202415.1615.2515.1615.2414.9822,600
29 Jan 202415.0715.2015.0715.1714.9114,300
26 Jan 202414.9815.1414.9615.0514.7932,600
25 Jan 202414.9715.0914.9715.0214.7656,100
24 Jan 202415.0915.1414.9714.9714.7171,500
23 Jan 202415.0215.0615.0215.0614.8051,900
23 Jan 20240.084 Dividend
22 Jan 202414.9115.1214.9115.1014.7652,400
19 Jan 202414.8714.9414.8014.9214.5835,400
18 Jan 202414.8714.9314.8514.8514.5115,100
17 Jan 202414.8514.9014.8214.8714.5334,300
16 Jan 202414.9714.9714.8714.9214.5844,100
12 Jan 202414.7514.9714.7514.9514.6163,400
11 Jan 202414.8014.8514.7614.8014.4732,300
10 Jan 202414.7514.8414.7514.8214.4925,800
09 Jan 202414.6814.7814.6814.7114.3836,800
08 Jan 202414.6214.7414.6214.7214.3954,900
05 Jan 202414.5514.7414.5514.5814.2546,300
04 Jan 202414.6014.6814.5814.6214.2932,200
03 Jan 202414.6114.6614.5114.6514.3224,000
02 Jan 202414.5214.6614.5214.6514.3222,100
29 Dec 202314.7414.7914.5514.5514.2237,600
28 Dec 202314.6014.7614.5014.7314.4037,100
27 Dec 202314.6614.7414.6114.6814.3532,400
26 Dec 202314.5814.6614.5514.6014.2738,400
22 Dec 202314.6114.6814.5614.5814.2555,700
21 Dec 202314.6514.6514.5214.5914.2641,500
20 Dec 202314.5314.6414.5314.5614.2327,900
20 Dec 20230.084 Dividend
19 Dec 202314.5014.6114.5014.6114.2089,000
18 Dec 202314.5914.6114.5014.5014.0947,600
15 Dec 202314.6214.8114.5514.5914.1848,800
14 Dec 202314.5514.7214.5214.6314.2228,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...