Flaherty & Crumrine Total Return Fund Inc Historical Stock Prices

FLC 
$19.83
*  
0.01
0.05%
Get FLC Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading FLC now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.81  19.84  19.80  19.83 17,842
07/29/2014 19.84 19.84 19.8 19.83 17,842
07/28/2014 19.89 19.89 19.81 19.84 13,913
07/25/2014 19.86 19.9 19.78 19.9 21,902
07/24/2014 19.87 19.87 19.7901 19.8095 5,562
07/23/2014 19.79 19.84 19.7388 19.83 23,633
07/22/2014 19.76 19.78 19.7182 19.74 20,802
07/21/2014 19.83 19.87 19.79 19.84 34,559
07/18/2014 19.74 19.85 19.73 19.81 51,143
07/17/2014 19.87 19.88 19.7 19.73 36,141
07/16/2014 19.84 19.85 19.78 19.85 64,608
07/15/2014 19.89 19.9 19.78 19.83 32,158
07/14/2014 19.91 20 19.87 19.87 25,263
07/11/2014 19.89 19.91 19.86 19.9 19,824
07/10/2014 19.86 19.9 19.82 19.835 17,440
07/09/2014 19.91 19.91 19.8208 19.88 24,326
07/08/2014 19.85 19.91 19.81 19.88 44,299
07/07/2014 19.82 19.88 19.75 19.81 48,489
07/03/2014 19.94 19.9499 19.76 19.83 43,805
07/02/2014 20.03 20.05 19.87 19.9991 45,677
07/01/2014 19.99 20.09 19.9 20.09 55,072
06/30/2014 19.91 20.05 19.91 20.05 48,995
06/27/2014 19.9 19.99 19.9 19.96 27,377
06/26/2014 19.88 19.9 19.82 19.9 20,426
06/25/2014 19.8 19.86 19.78 19.86 30,575
06/24/2014 19.81 19.93 19.78 19.83 28,765
06/23/2014 19.88 19.9375 19.77 19.81 29,568
06/20/2014 20.03 20.036 19.83 19.88 52,195
06/19/2014 20.12 20.1276 20.04 20.07 31,642
06/18/2014 20.19 20.27 20.17 20.22 38,932
06/17/2014 20.36 20.36 20.11 20.17 25,114
06/16/2014 20.19 20.5 20.11 20.3 46,129
06/13/2014 20.14 20.191 20.12 20.191 27,635
06/12/2014 20.06 20.107 20.03 20.1 24,472
06/11/2014 19.94 20.05 19.94 20.04 16,797
06/10/2014 20.02 20.05 19.9301 20.05 61,061
06/09/2014 19.9 20.03 19.87 19.99 29,594
06/06/2014 19.85 20.04 19.81 20.02 45,769
06/05/2014 19.68 19.89 19.59 19.85 51,744
06/04/2014 20 20.04 19.63 19.78 98,367
06/03/2014 20.13 20.14 20.02 20.07 32,291
06/02/2014 20.15 20.23 20.07 20.21 29,708
05/30/2014 20.16 20.21 20.11 20.17 26,612
05/29/2014 20.2 20.22 20.12 20.2 21,260
05/28/2014 20.38 20.53 20.19 20.21 40,864
05/27/2014 20.28 20.4 20.2 20.3801 37,903
05/23/2014 20.35 20.38 20.28 20.3 14,479
05/22/2014 20.33 20.4499 20.33 20.35 14,036
05/21/2014 20.36 20.3936 20.32 20.37 19,343
05/20/2014 20.32 20.38 20.255 20.3101 35,646
05/19/2014 20.35 20.52 20.35 20.48 19,862
05/16/2014 20.3 20.3999 20.21 20.37 33,191
05/15/2014 20.52 20.53 20.24 20.31 26,757
05/14/2014 20.48 20.56 20.48 20.5401 15,930
05/13/2014 20.41 20.59 20.4 20.56 49,732
05/12/2014 20.4 20.47 20.34 20.45 37,651
05/09/2014 20.45 20.5 20.34 20.36 24,761
05/08/2014 20.76 20.7799 20.413 20.46 52,879
05/07/2014 20.8 20.85 20.76 20.79 19,027
05/06/2014 20.59 20.81 20.59 20.79 64,903
05/05/2014 20.61 20.76 20.58 20.7 78,329
05/02/2014 20.55 20.65 20.54 20.6356 12,009
05/01/2014 20.51 20.6499 20.51 20.62 27,638
04/30/2014 20.63 20.6399 20.5401 20.56 16,824
04/29/2014 20.59 20.62 20.51 20.62 22,350
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?