Skip to main content
logo
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
16.68
+0.06 (0.36%)
Jun 25, 2026, 4:00 PM EDT - Market closed

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202616.6516.7316.6516.6816.680.36%25,383
Jun 24, 202616.7316.7316.6216.6216.62-0.36%20,196
Jun 23, 202616.5516.7216.5516.6816.680.63%28,226
Jun 22, 202616.7416.8216.6516.6816.58-0.54%35,761
Jun 18, 202616.7816.9016.7616.7716.660.06%23,653
Jun 17, 202616.8516.9416.7616.7616.65-0.48%43,222
Jun 16, 202616.7916.9216.7916.8416.730.36%20,718
Jun 15, 202616.7516.8316.7516.7816.670.30%22,256
Jun 12, 202616.7516.8316.6316.7316.620.12%16,051
Jun 11, 202616.8216.8216.6916.7116.61-0.18%11,239
Jun 10, 202616.7316.8016.6816.7416.630.18%19,064
Jun 9, 202616.7416.8016.6416.7116.61-0.12%19,473
Jun 8, 202616.7916.9016.7116.7316.620.06%11,408
Jun 5, 202616.8016.8816.6716.7216.62-0.65%24,375
Jun 4, 202616.7516.8616.7216.8316.720.42%13,952
Jun 3, 202616.7916.8616.7516.7616.65-0.48%6,499
Jun 2, 202616.9016.9616.8416.8416.73-0.59%14,794
Jun 1, 202616.9617.0516.8516.9416.83-0.12%21,820
May 29, 202617.0317.0616.9216.9616.85-0.06%13,786
May 28, 202616.9516.9916.8916.9716.860.47%18,446
May 27, 202616.9016.9516.8516.8916.780.36%17,817
May 26, 202616.8916.9016.7816.8316.720.12%47,007
May 22, 202616.8216.8616.6616.8116.700.48%25,028
May 21, 202616.6716.8616.6316.7316.620.57%27,597
May 20, 202616.6516.8016.6216.7416.530.66%12,882
May 19, 202616.7316.7616.5916.6316.42-0.72%18,129
May 18, 202616.7817.0215.8916.7516.54-0.53%31,809
May 15, 202616.9316.9316.8116.8416.63-0.71%38,029
May 14, 202616.9717.1016.9116.9616.750.12%17,805
May 13, 202616.9917.0116.9116.9416.73-0.24%13,758
May 12, 202617.0217.0516.9116.9816.77-0.47%28,890
May 11, 202617.0817.1417.0217.0616.85-0.23%13,523
May 8, 202617.1417.2117.0217.1016.89-0.06%64,178
May 7, 202617.1417.1717.0017.1116.90-0.12%19,423
May 6, 202617.1817.2217.0017.1316.920.06%19,216
May 5, 202617.2017.2016.9517.1216.91-0.29%28,122
May 4, 202617.2517.2517.0317.1716.96-0.46%29,575
May 1, 202617.2417.3317.1517.2517.030.35%31,170
Apr 30, 202617.0917.3017.0917.1916.981.06%52,288
Apr 29, 202617.0817.1016.9817.0116.80-0.18%36,488
Apr 28, 202617.0217.1817.0117.0416.83-0.41%27,566
Apr 27, 202617.1917.1917.0117.1116.90-0.06%28,789
Apr 24, 202617.1917.1917.0817.1216.91-0.12%19,089
Apr 23, 202617.1917.2417.0817.1416.93-0.33%15,837
Apr 22, 202617.3517.3517.2717.3016.980.29%18,531
Apr 21, 202617.2317.3517.2317.2516.930.12%19,618
Apr 20, 202617.2717.3017.2017.2316.91-0.29%17,683
Apr 17, 202617.1617.2917.1417.2816.960.93%23,848
Apr 16, 202617.1217.2017.1217.1216.80-0.06%30,874
Apr 15, 202617.0417.1517.0417.1316.810.59%24,429