Canada markets closed

Flaherty & Crumrine Total Return Fund Inc. (FLC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.20+0.22 (+1.47%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.0415.2015.0615.2015.2016,571
May 02, 202414.9214.9814.8914.9814.9813,900
May 01, 202414.7514.9014.7514.8814.8848,600
Apr 30, 202414.7414.8014.7314.7414.7422,500
Apr 29, 202414.8014.8014.7114.7414.7434,200
Apr 26, 202414.6614.7814.6614.7114.7118,300
Apr 25, 202414.7214.7414.6614.6614.6630,100
Apr 24, 202414.8814.8814.8014.8314.8328,700
Apr 23, 202414.6914.9014.6814.9014.9030,700
Apr 22, 202414.5114.6914.5114.6714.6741,500
Apr 22, 20240.086 Dividend
Apr 19, 202414.7014.7214.6014.6214.5336,900
Apr 18, 202414.6514.7114.6014.6014.5127,900
Apr 17, 202414.7014.7814.6514.6814.5947,200
Apr 16, 202414.6114.7314.5114.6214.5382,500
Apr 15, 202414.8714.8914.5514.5614.4759,600
Apr 12, 202414.8914.9314.7814.8314.7428,400
Apr 11, 202415.0515.0514.8914.9214.8338,700
Apr 10, 202415.1315.1715.0415.0814.9953,400
Apr 09, 202415.1915.2815.1715.2215.1323,300
Apr 08, 202415.1315.1915.1315.1815.0935,900
Apr 05, 202415.1615.1715.1315.1315.0429,900
Apr 04, 202415.2615.3015.1915.1915.1065,200
Apr 03, 202415.2015.2815.1515.2515.1643,900
Apr 02, 202415.3315.3315.2315.2415.1546,800
Apr 01, 202415.4615.4615.3415.3715.2844,300
Mar 28, 202415.3915.4615.3915.4615.3761,300
Mar 27, 202415.4015.4615.3915.4015.3129,100
Mar 26, 202415.4515.4515.3515.3815.2950,900
Mar 25, 202415.4015.5015.3715.4015.3142,400
Mar 22, 202415.3115.4015.3115.3715.2849,800
Mar 21, 202415.2815.3915.2815.3215.2315,500
Mar 20, 202415.2115.3115.2115.2815.1952,900
Mar 20, 20240.086 Dividend
Mar 19, 202415.2115.4015.2015.3515.1729,200
Mar 18, 202415.3015.3015.2315.2515.0811,200
Mar 15, 202415.2115.2515.2115.2315.0620,100
Mar 14, 202415.2415.2815.1815.2015.0338,900
Mar 13, 202415.2015.2815.2015.2715.1023,300
Mar 12, 202415.2115.2115.1615.2015.0330,900
Mar 11, 202415.1815.2215.1515.1715.0064,800
Mar 08, 202415.1615.2215.1415.1514.9829,000
Mar 07, 202415.2115.2115.0615.1414.9741,400
Mar 06, 202415.1015.1415.0115.0614.8935,900
Mar 05, 202415.0915.1015.0315.0414.8740,300
Mar 04, 202415.1315.1314.9915.0914.9234,100
Mar 01, 202414.9715.1914.9715.0914.9245,300
Feb 29, 202415.1015.1415.0315.0914.9234,400
Feb 28, 202414.9215.0514.9115.0414.8742,900
Feb 27, 202415.0315.0415.0015.0114.8422,100
Feb 26, 202415.0615.1015.0115.0314.8623,600
Feb 23, 202414.9815.1114.9815.0614.8924,800
Feb 22, 202414.9715.0714.9214.9514.7845,800
Feb 21, 202414.9615.0314.9514.9614.7951,100
Feb 21, 20240.086 Dividend
Feb 20, 202414.8215.0314.8215.0314.7745,800
Feb 16, 202414.9614.9814.8714.8914.6422,300
Feb 15, 202414.9015.0114.9014.9614.7028,300
Feb 14, 202414.8014.9114.7714.9014.6571,300
Feb 13, 202414.9214.9314.7514.7914.5436,300
Feb 12, 202414.8715.0014.8714.9714.7138,100
Feb 09, 202414.8614.9214.8514.9014.6519,900
Feb 08, 202414.9014.9114.8014.8414.5935,500
Feb 07, 202414.9514.9614.9214.9514.6924,300
Feb 06, 202414.8215.0014.8214.9814.7244,700
Feb 05, 202414.9114.9114.8314.8614.6126,100
Feb 02, 202415.0615.0614.9414.9514.6945,800
Feb 01, 202415.1315.2015.0915.1514.8964,600
Jan 31, 202415.2315.2415.1115.1414.8881,800
Jan 30, 202415.1615.2515.1615.2414.9822,600
Jan 29, 202415.0715.2015.0715.1714.9114,300
Jan 26, 202414.9815.1414.9615.0514.7932,600
Jan 25, 202414.9715.0914.9715.0214.7656,100
Jan 24, 202415.0915.1414.9714.9714.7171,500
Jan 23, 202415.0215.0615.0215.0614.8051,900
Jan 23, 20240.084 Dividend
Jan 22, 202414.9115.1214.9115.1014.7652,400
Jan 19, 202414.8714.9414.8014.9214.5835,400
Jan 18, 202414.8714.9314.8514.8514.5115,100
Jan 17, 202414.8514.9014.8214.8714.5334,300
Jan 16, 202414.9714.9714.8714.9214.5844,100
Jan 12, 202414.7514.9714.7514.9514.6163,400
Jan 11, 202414.8014.8514.7614.8014.4732,300
Jan 10, 202414.7514.8414.7514.8214.4925,800
Jan 09, 202414.6814.7814.6814.7114.3836,800
Jan 08, 202414.6214.7414.6214.7214.3954,900
Jan 05, 202414.5514.7414.5514.5814.2546,300
Jan 04, 202414.6014.6814.5814.6214.2932,200
Jan 03, 202414.6114.6614.5114.6514.3224,000
Jan 02, 202414.5214.6614.5214.6514.3222,100
Dec 29, 202314.7414.7914.5514.5514.2237,600
Dec 28, 202314.6014.7614.5014.7314.4037,100
Dec 27, 202314.6614.7414.6114.6814.3532,400
Dec 26, 202314.5814.6614.5514.6014.2738,400
Dec 22, 202314.6114.6814.5614.5814.2555,700
Dec 21, 202314.6514.6514.5214.5914.2641,500
Dec 20, 202314.5314.6414.5314.5614.2327,900
Dec 20, 20230.084 Dividend
Dec 19, 202314.5014.6114.5014.6114.2089,000
Dec 18, 202314.5914.6114.5014.5014.0947,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...