Skip to main content
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
16.51
+0.06 (0.36%)
Nov 21, 2024, 12:56 PM EST - Market open

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.5716.6116.4616.5416.54-0.24%51,976
Nov 19, 202416.6216.6416.5716.5816.58-0.48%20,491
Nov 18, 202416.6816.7016.6216.6616.660.24%25,803
Nov 15, 202416.6116.6816.5516.6216.62-0.12%22,126
Nov 14, 202416.7716.8516.6316.6416.64-0.78%38,263
Nov 13, 202416.8016.9916.7716.7716.77-0.42%14,912
Nov 12, 202417.0117.0816.8416.8416.84-1.17%25,787
Nov 11, 202417.1517.1817.0017.0417.04-0.58%16,012
Nov 8, 202416.9917.1716.9717.1417.141.12%24,956
Nov 7, 202416.8116.9816.8116.9516.950.81%16,515
Nov 6, 202416.9916.9916.8116.8116.81-0.45%17,286
Nov 5, 202416.8616.9116.8516.8916.890.18%16,523
Nov 4, 202416.8316.9116.8016.8616.860.48%18,952
Nov 1, 202416.8016.8916.7616.7816.780.06%34,703
Oct 31, 202416.8416.8716.7616.7716.77-0.18%17,548
Oct 30, 202416.8516.9816.7516.8016.800.24%42,828
Oct 29, 202416.8516.8516.7516.7616.76-0.48%38,290
Oct 28, 202417.0017.1116.8316.8416.84-1.00%33,098
Oct 25, 202417.1417.1417.0117.0117.01-0.41%21,265
Oct 24, 202417.0917.2117.0717.0817.08-0.64%29,198
Oct 23, 202417.3617.3617.1617.1917.10-1.04%39,501
Oct 22, 202417.2617.4017.2417.3717.280.58%35,763
Oct 21, 202417.2817.3017.1817.2717.18-0.03%62,426
Oct 18, 202417.2417.3017.2317.2817.180.28%18,813
Oct 17, 202417.2817.2917.2017.2317.14-0.31%16,908
Oct 16, 202417.2417.2817.2017.2817.190.47%19,260
Oct 15, 202417.2517.2517.1717.2017.11-15,362
Oct 14, 202417.2517.2517.1817.2017.11-0.35%16,375
Oct 11, 202417.2517.2617.2017.2617.17-0.12%24,612
Oct 10, 202417.2617.3117.2317.2817.190.17%12,966
Oct 9, 202417.1717.3317.1217.2517.160.23%35,962
Oct 8, 202417.2017.2517.1317.2117.120.29%33,508
Oct 7, 202417.3517.3517.1017.1617.07-0.69%59,585
Oct 4, 202417.3217.3217.2217.2817.190.23%25,910
Oct 3, 202417.4117.4117.2117.2417.15-0.98%24,492
Oct 2, 202417.4117.4217.3517.4117.320.23%18,072
Oct 1, 202417.4117.4317.3617.3717.280.46%34,322
Sep 30, 202417.3917.4717.2717.2917.20-0.35%65,425
Sep 27, 202417.3217.3717.2417.3517.260.87%41,194
Sep 26, 202417.4017.4717.2017.2017.11-1.15%43,524
Sep 25, 202417.3417.4017.3117.4017.310.40%24,980
Sep 24, 202417.4017.4017.3317.3317.24-0.12%19,869
Sep 23, 202417.3717.3717.2517.3517.26-0.17%19,560
Sep 20, 202417.3817.4117.3117.3817.20-0.49%26,628
Sep 19, 202417.2617.4817.1717.4717.281.48%27,476
Sep 18, 202417.1117.2717.1017.2117.030.35%22,826
Sep 17, 202417.1317.2917.1217.1516.970.23%27,660
Sep 16, 202416.9517.1316.9517.1116.930.59%24,138
Sep 13, 202416.9317.0516.8917.0116.830.44%34,342
Sep 12, 202416.8216.9916.8216.9416.760.69%41,453
Sep 11, 202416.8116.8716.8116.8216.640.06%20,527
Sep 10, 202416.9116.9116.7916.8116.63-0.59%39,050
Sep 9, 202416.8016.9616.8016.9116.730.71%40,982
Sep 6, 202416.8016.8716.7516.7916.61-0.18%24,657
Sep 5, 202416.8416.8916.8016.8216.64-0.24%33,085
Sep 4, 202416.7116.8916.5716.8616.680.61%53,507
Sep 3, 202416.7716.7916.7016.7616.58-0.01%34,639
Aug 30, 202416.7316.8316.7216.7616.580.12%43,811
Aug 29, 202416.7216.7416.6516.7416.560.60%22,672
Aug 28, 202416.4816.6416.4816.6416.470.60%14,231
Aug 27, 202416.5016.5916.5016.5416.370.24%18,476
Aug 26, 202416.5416.6016.4716.5016.33-0.30%34,058
Aug 23, 202416.4816.6416.4416.5516.38-0.06%29,648
Aug 22, 202416.5716.5716.4716.5616.300.18%32,927
Aug 21, 202416.3816.5616.3816.5316.271.04%31,512
Aug 20, 202416.3816.4316.2616.3616.100.37%47,563
Aug 19, 202416.2516.3916.2516.3016.04-0.31%35,312
Aug 16, 202416.1016.3516.1016.3516.091.74%55,073
Aug 15, 202416.0416.1016.0316.0715.810.37%21,048
Aug 14, 202415.9616.0415.9116.0115.760.19%32,187
Aug 13, 202415.9516.0215.9215.9815.730.44%17,503
Aug 12, 202415.9015.9215.8515.9115.660.57%35,969
Aug 9, 202415.8015.9015.8015.8215.570.38%22,637
Aug 8, 202415.7215.8215.6715.7615.510.96%20,806
Aug 7, 202415.5515.8115.5515.6115.360.52%24,220
Aug 6, 202415.4815.6415.4215.5315.280.52%26,172
Aug 5, 202415.6015.6115.3815.4515.20-2.13%63,778
Aug 2, 202415.9915.9915.7415.7915.54-1.02%53,326
Aug 1, 202415.8715.9915.8215.9515.700.25%27,671
Jul 31, 202415.9015.9515.8215.9115.660.63%34,585
Jul 30, 202415.8615.8715.7715.8115.560.19%33,282
Jul 29, 202415.9515.9515.7615.7815.53-0.38%29,342
Jul 26, 202415.8415.9415.8415.8415.590.53%27,021
Jul 25, 202415.7015.8015.7015.7615.510.32%23,195
Jul 24, 202415.6515.7815.6515.7115.46-0.78%19,322
Jul 23, 202415.7915.9415.7915.8315.49-18,424
Jul 22, 202415.8515.8515.7915.8315.490.25%6,781
Jul 19, 202415.8215.9015.7815.7915.450.06%8,912
Jul 18, 202415.8215.8815.7815.7815.44-0.25%49,472
Jul 17, 202415.8215.8815.7715.8215.480.06%21,565
Jul 16, 202415.6815.8415.6815.8115.470.51%21,919
Jul 15, 202415.9316.0015.6515.7315.39-1.56%36,348
Jul 12, 202415.8616.0315.8615.9815.640.82%15,347
Jul 11, 202415.8215.9615.7915.8515.510.44%20,655
Jul 10, 202415.6915.8415.6815.7815.440.83%40,273
Jul 9, 202415.6015.6515.5315.6515.310.38%17,699
Jul 8, 202415.5815.5915.5415.5915.25-38,479
Jul 5, 202415.5115.6315.5115.5915.250.13%20,569
Jul 3, 202415.5015.6015.4715.5715.240.39%12,269
Jul 2, 202415.4115.5315.4115.5115.181.17%16,343