FLC - Flaherty & Crumrine Total Return Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201921.0521.1920.9321.1921.1918,900
Jul 17, 201921.0121.0520.9521.0521.0530,400
Jul 16, 201920.9821.0020.8720.9320.9320,800
Jul 15, 201921.0721.0720.8620.9720.9722,800
Jul 12, 201920.9121.1520.8021.1521.1532,400
Jul 11, 201920.6520.9220.6420.8120.8138,100
Jul 10, 201920.6120.6220.4520.5820.5831,300
Jul 09, 201920.6120.6520.3920.4520.4528,800
Jul 08, 201920.4820.5820.3920.5820.5827,200
Jul 05, 201920.3920.4720.3920.4220.426,900
Jul 03, 201920.5020.5020.4020.4320.4311,700
Jul 02, 201920.3820.4920.3420.4820.4812,200
Jul 01, 201920.3720.4520.2820.3820.3840,600
Jun 28, 201920.2920.2920.1520.2820.2846,800
Jun 27, 201920.2020.2420.1520.2020.2022,900
Jun 26, 201920.2720.3420.1620.2520.2530,600
Jun 25, 201920.1820.2420.1720.2220.2238,200
Jun 24, 201920.2420.2420.1320.1820.1826,800
Jun 21, 201920.1720.1720.1020.1620.1627,800
Jun 20, 201920.1620.2520.0020.0420.0443,400
Jun 20, 20190.115 Dividend
Jun 19, 201920.4220.4220.0520.1620.0557,800
Jun 18, 201920.3920.4020.2920.3120.1933,300
Jun 17, 201920.4420.4520.2920.2920.1734,200
Jun 14, 201920.2920.4520.2920.4220.3053,800
Jun 13, 201920.4320.4320.2720.2720.1539,600
Jun 12, 201920.3120.4320.3120.3520.2332,100
Jun 11, 201920.5020.5020.3020.3120.1938,900
Jun 10, 201920.3820.4120.2420.4120.2987,300
Jun 07, 201920.0020.3619.9820.2620.1459,600
Jun 06, 201919.8619.9719.8219.9719.8672,700
Jun 05, 201919.6019.8519.6019.8119.7039,700
Jun 04, 201919.5019.6019.4619.5919.4826,500
Jun 03, 201919.6319.6819.4519.4819.3723,900
May 31, 201919.7019.7419.5619.7019.5915,900
May 30, 201919.6819.7219.6819.7219.6130,300
May 29, 201919.7419.8519.6219.7019.5924,200
May 28, 201919.6319.7619.6319.7419.6310,800
May 24, 201919.8119.8119.5719.6519.5431,400
May 23, 201919.5819.8019.5819.8019.6917,000
May 22, 201919.5919.6719.5919.6119.5014,500
May 22, 20190.115 Dividend
May 21, 201919.5619.7819.5619.6319.4026,000
May 20, 201919.4919.7019.4919.5619.3318,100
May 17, 201919.6819.6819.5019.5219.2914,200
May 16, 201919.5719.6719.5519.6319.4029,500
May 15, 201919.6319.7019.5519.6019.3712,400
May 14, 201919.5719.6519.5119.5619.3319,400
May 13, 201919.6119.6519.4819.5619.3329,100
May 10, 201919.6119.6719.6119.6519.427,200
May 09, 201919.6019.6719.5919.6119.3814,400
May 08, 201919.5919.7019.5919.6319.4016,700
May 07, 201919.5919.7019.5919.6919.4618,100
May 06, 201919.5819.6819.5819.6819.459,000
May 03, 201919.6719.6919.5819.6819.4517,300
May 02, 201919.5619.6419.4619.6119.3816,100
May 01, 201919.4819.5819.3819.5619.3349,800
Apr 30, 201919.5019.5019.4119.4319.2121,600
Apr 29, 201919.3919.5119.3519.4619.2425,400
Apr 26, 201919.3819.5019.3519.3719.1535,700
Apr 25, 201919.3819.4519.2519.2819.0617,100
Apr 24, 201919.4319.6019.4219.4219.2022,500
Apr 23, 201919.2519.4819.2419.4619.2418,400
Apr 22, 201919.4119.4419.2619.2919.0731,600
Apr 22, 20190.115 Dividend
Apr 18, 201919.4819.5919.4419.4619.1253,000
Apr 17, 201919.4819.5519.4619.4819.1421,800
Apr 16, 201919.4419.5519.4419.5119.1714,100
Apr 15, 201919.4419.5319.3219.4819.1419,800
Apr 12, 201919.4419.4719.3719.3719.0319,700
Apr 11, 201919.4619.5419.4219.4419.1033,600
Apr 10, 201919.5519.5619.4719.5619.2213,900
Apr 09, 201919.5519.5519.4519.4819.1417,600
Apr 08, 201919.4419.5419.3519.5019.1635,600
Apr 05, 201919.3119.4619.2519.4319.0934,800
Apr 04, 201919.3019.3919.3019.3118.9716,200
Apr 03, 201919.3619.3919.2719.3018.9640,100
Apr 02, 201919.3319.4019.3319.3419.0036,400
Apr 01, 201919.2319.4519.2219.3519.0140,000
Mar 29, 201919.3119.3819.2219.2218.8948,600
Mar 28, 201919.4019.4019.3019.3118.9712,700
Mar 27, 201919.4019.4919.3519.3519.0115,900
Mar 26, 201919.5219.5419.4519.4519.118,300
Mar 25, 201919.5419.6119.5219.5219.1817,000
Mar 22, 201919.6419.6919.5219.6019.2655,500
Mar 21, 201919.3519.6319.3519.5619.2236,600
Mar 21, 20190.115 Dividend
Mar 20, 201919.4519.5319.4519.5219.0714,700
Mar 19, 201919.4819.5119.4519.4519.0016,000
Mar 18, 201919.5519.5619.4819.4819.0328,000
Mar 15, 201919.6519.6719.5519.5519.1019,100
Mar 14, 201919.5819.5819.5019.5719.1220,600
Mar 13, 201919.4019.5219.4019.4919.0429,100
Mar 12, 201919.3219.4119.1319.3818.9349,800
Mar 11, 201919.2319.4219.2319.3918.9413,200
Mar 08, 201919.0419.2519.0419.2318.7826,400
Mar 07, 201918.9319.1518.9319.1018.6619,000
Mar 06, 201918.9619.0418.9319.0118.5724,100
Mar 05, 201919.0119.0218.9518.9618.5225,700
Mar 04, 201919.1419.2518.9818.9818.5423,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...