Skip to main content
logo
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE: FLC · Real-Time Price · USD
16.72
-0.11 (-0.65%)
At close: Jun 5, 2026, 4:00 PM EDT
16.70
-0.02 (-0.11%)
After-hours: Jun 5, 2026, 7:00 PM EDT

FLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202616.8016.8816.6716.7216.72-0.65%24,375
Jun 4, 202616.7516.8616.7216.8316.830.42%13,952
Jun 3, 202616.7916.8616.7516.7616.76-0.48%6,499
Jun 2, 202616.9016.9616.8416.8416.84-0.59%14,794
Jun 1, 202616.9617.0516.8516.9416.94-0.12%21,820
May 29, 202617.0317.0616.9216.9616.96-0.06%13,786
May 28, 202616.9516.9916.8916.9716.970.47%18,446
May 27, 202616.9016.9516.8516.8916.890.36%17,813
May 26, 202616.8916.9016.7816.8316.830.12%47,007
May 22, 202616.8216.8616.6616.8116.810.48%25,028
May 21, 202616.6716.8616.6316.7316.730.57%27,597
May 20, 202616.6516.8016.6216.7416.640.66%12,882
May 19, 202616.7316.7616.5916.6316.53-0.72%18,129
May 18, 202616.7817.0215.8916.7516.65-0.53%31,809
May 15, 202616.9316.9316.8116.8416.73-0.71%38,029
May 14, 202616.9717.1016.9116.9616.850.12%17,805
May 13, 202616.9917.0116.9116.9416.83-0.24%13,758
May 12, 202617.0217.0516.9116.9816.87-0.47%28,890
May 11, 202617.0817.1417.0217.0616.95-0.23%13,523
May 8, 202617.1417.2117.0217.1016.99-0.06%64,178
May 7, 202617.1417.1717.0017.1117.00-0.12%19,423
May 6, 202617.1817.2217.0017.1317.020.06%19,216
May 5, 202617.2017.2016.9517.1217.01-0.29%28,122
May 4, 202617.2517.2517.0317.1717.06-0.46%29,575
May 1, 202617.2417.3317.1517.2517.140.35%31,170
Apr 30, 202617.0917.3017.0917.1917.081.06%52,288
Apr 29, 202617.0817.1016.9817.0116.90-0.18%36,488
Apr 28, 202617.0217.1817.0117.0416.93-0.41%27,566
Apr 27, 202617.1917.1917.0117.1117.00-0.06%28,789
Apr 24, 202617.1917.1917.0817.1217.01-0.12%19,089
Apr 23, 202617.1917.2417.0817.1417.03-0.33%15,837
Apr 22, 202617.3517.3517.2717.3017.090.29%18,531
Apr 21, 202617.2317.3517.2317.2517.040.12%19,618
Apr 20, 202617.2717.3017.2017.2317.02-0.29%17,683
Apr 17, 202617.1617.2917.1417.2817.070.93%23,848
Apr 16, 202617.1217.2017.1217.1216.91-0.06%30,874
Apr 15, 202617.0417.1517.0417.1316.920.59%24,429
Apr 14, 202616.9517.1016.9517.0316.820.24%18,140
Apr 13, 202616.9617.0616.8916.9916.780.18%20,021
Apr 10, 202616.9417.0016.8616.9616.750.53%13,729
Apr 9, 202616.8316.9716.7816.8716.66-0.18%40,055
Apr 8, 202616.8317.0016.8216.9016.691.20%21,800
Apr 7, 202616.6916.7916.6816.7016.50-0.42%5,332
Apr 6, 202616.7316.8016.6616.7716.57-0.06%38,426
Apr 2, 202616.7216.7916.5916.7816.58-23,096
Apr 1, 202616.7616.7916.6016.7816.581.08%26,372
Mar 31, 202616.3816.6716.3716.6016.401.59%23,539
Mar 30, 202616.4116.4116.2616.3416.140.12%35,056
Mar 27, 202616.6316.6316.3216.3216.12-1.69%43,908
Mar 26, 202616.5716.7316.5416.6016.40-0.42%30,369