Skip to main content
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
16.70
0.00 (0.00%)
Jan 2, 2025, 9:30 AM EST - Market open

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202416.5016.7816.5016.7016.701.03%43,195
Dec 30, 202416.5716.6016.4116.5316.53-0.24%46,342
Dec 27, 202416.6416.8916.5316.5716.57-0.12%45,460
Dec 26, 202416.6716.7216.5816.5916.59-0.42%18,366
Dec 24, 202416.7016.9116.5616.6616.660.18%30,872
Dec 23, 202416.6616.7016.5416.6316.63-0.24%20,412
Dec 20, 202416.6416.7716.5516.6716.540.73%24,211
Dec 19, 202416.5416.6116.4116.5516.420.24%51,526
Dec 18, 202416.7916.8816.5116.5116.38-1.32%66,474
Dec 17, 202416.9516.9516.7116.7316.60-0.95%54,703
Dec 16, 202416.8816.9316.8616.8916.760.24%24,450
Dec 13, 202416.8617.0316.8516.8516.720.06%34,180
Dec 12, 202416.9117.0016.8316.8416.71-0.77%13,458
Dec 11, 202416.9617.0016.9316.9716.840.53%18,901
Dec 10, 202416.9317.0016.8716.8816.750.06%28,155
Dec 9, 202416.8916.9616.8516.8716.74-0.06%53,083
Dec 6, 202416.8316.9516.8116.8816.75-0.30%48,354
Dec 5, 202416.8616.9516.8616.9316.800.42%11,341
Dec 4, 202416.9116.9516.8616.8616.730.06%54,102
Dec 3, 202416.7616.9616.7416.8516.720.48%49,474
Dec 2, 202416.7316.7716.6716.7716.640.30%51,840
Nov 29, 202416.7116.8616.7016.7216.590.24%16,632
Nov 27, 202416.7016.7016.5716.6816.550.48%32,607
Nov 26, 202416.6516.6616.5516.6016.47-0.12%24,000
Nov 25, 202416.6016.6516.5716.6216.490.67%37,390
Nov 22, 202416.5416.5516.4616.5116.380.06%64,088
Nov 21, 202416.4516.5716.4516.5016.37-0.24%34,931
Nov 20, 202416.5716.6116.4616.5416.32-0.24%51,976
Nov 19, 202416.6216.6416.5716.5816.36-0.48%20,491
Nov 18, 202416.6816.7016.6216.6616.440.24%25,803
Nov 15, 202416.6116.6816.5516.6216.40-0.12%22,126
Nov 14, 202416.7716.8516.6316.6416.42-0.78%38,263
Nov 13, 202416.8016.9916.7716.7716.55-0.42%14,912
Nov 12, 202417.0117.0816.8416.8416.62-1.17%25,787
Nov 11, 202417.1517.1817.0017.0416.81-0.58%16,012
Nov 8, 202416.9917.1716.9717.1416.911.12%24,956
Nov 7, 202416.8116.9816.8116.9516.730.81%16,515
Nov 6, 202416.9916.9916.8116.8116.59-0.45%17,286
Nov 5, 202416.8616.9116.8516.8916.670.18%16,523
Nov 4, 202416.8316.9116.8016.8616.640.48%18,952
Nov 1, 202416.8016.8916.7616.7816.560.06%34,703
Oct 31, 202416.8416.8716.7616.7716.55-0.18%17,548
Oct 30, 202416.8516.9816.7516.8016.580.24%42,828
Oct 29, 202416.8516.8516.7516.7616.54-0.48%38,290
Oct 28, 202417.0017.1116.8316.8416.62-1.00%33,098
Oct 25, 202417.1417.1417.0117.0116.79-0.41%21,265
Oct 24, 202417.0917.2117.0717.0816.85-0.64%29,198
Oct 23, 202417.3617.3617.1617.1916.87-1.04%39,501
Oct 22, 202417.2617.4017.2417.3717.050.58%35,763
Oct 21, 202417.2817.3017.1817.2716.95-0.03%62,426
Oct 18, 202417.2417.3017.2317.2816.960.28%18,813
Oct 17, 202417.2817.2917.2017.2316.91-0.31%16,908
Oct 16, 202417.2417.2817.2017.2816.960.47%19,260
Oct 15, 202417.2517.2517.1717.2016.88-15,362
Oct 14, 202417.2517.2517.1817.2016.88-0.35%16,375
Oct 11, 202417.2517.2617.2017.2616.94-0.12%24,612
Oct 10, 202417.2617.3117.2317.2816.960.17%12,966
Oct 9, 202417.1717.3317.1217.2516.930.23%35,962
Oct 8, 202417.2017.2517.1317.2116.890.29%33,508
Oct 7, 202417.3517.3517.1017.1616.84-0.69%59,585
Oct 4, 202417.3217.3217.2217.2816.960.23%25,910
Oct 3, 202417.4117.4117.2117.2416.92-0.98%24,492
Oct 2, 202417.4117.4217.3517.4117.090.23%18,072
Oct 1, 202417.4117.4317.3617.3717.050.46%34,322
Sep 30, 202417.3917.4717.2717.2916.97-0.35%65,425
Sep 27, 202417.3217.3717.2417.3517.030.87%41,194
Sep 26, 202417.4017.4717.2017.2016.88-1.15%43,524
Sep 25, 202417.3417.4017.3117.4017.080.40%24,980
Sep 24, 202417.4017.4017.3317.3317.01-0.12%19,869
Sep 23, 202417.3717.3717.2517.3517.03-0.17%19,560
Sep 20, 202417.3817.4117.3117.3816.97-0.49%26,628
Sep 19, 202417.2617.4817.1717.4717.051.48%27,476
Sep 18, 202417.1117.2717.1017.2116.800.35%22,826
Sep 17, 202417.1317.2917.1217.1516.750.23%27,660
Sep 16, 202416.9517.1316.9517.1116.710.59%24,138
Sep 13, 202416.9317.0516.8917.0116.610.44%34,342
Sep 12, 202416.8216.9916.8216.9416.540.69%41,453
Sep 11, 202416.8116.8716.8116.8216.420.06%20,527
Sep 10, 202416.9116.9116.7916.8116.41-0.59%39,050
Sep 9, 202416.8016.9616.8016.9116.510.71%40,982
Sep 6, 202416.8016.8716.7516.7916.39-0.18%24,657
Sep 5, 202416.8416.8916.8016.8216.42-0.24%33,085
Sep 4, 202416.7116.8916.5716.8616.460.61%53,507
Sep 3, 202416.7716.7916.7016.7616.36-0.01%34,639
Aug 30, 202416.7316.8316.7216.7616.360.12%43,811
Aug 29, 202416.7216.7416.6516.7416.340.60%22,672
Aug 28, 202416.4816.6416.4816.6416.250.60%14,231
Aug 27, 202416.5016.5916.5016.5416.150.24%18,476
Aug 26, 202416.5416.6016.4716.5016.11-0.30%34,058
Aug 23, 202416.4816.6416.4416.5516.16-0.06%29,648
Aug 22, 202416.5716.5716.4716.5616.080.18%32,927
Aug 21, 202416.3816.5616.3816.5316.051.04%31,512
Aug 20, 202416.3816.4316.2616.3615.890.37%47,563
Aug 19, 202416.2516.3916.2516.3015.83-0.31%35,312
Aug 16, 202416.1016.3516.1016.3515.881.74%55,073
Aug 15, 202416.0416.1016.0316.0715.600.37%21,048
Aug 14, 202415.9616.0415.9116.0115.550.19%32,187
Aug 13, 202415.9516.0215.9215.9815.520.44%17,503
Aug 12, 202415.9015.9215.8515.9115.450.57%35,969
Aug 9, 202415.8015.9015.8015.8215.360.38%22,637