Flaherty & Crumrine Total Return Fund Inc Historical Stock Prices

FLC 
$19.47
*  
0.0499
0.26%
Get FLC Alerts
*Delayed - data as of Sep. 16, 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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  19.42  19.50  19.3701  19.47 21,780
09/16/2014 19.46 19.5 19.3701 19.47 21,780
09/15/2014 19.46 19.46 19.33 19.4201 22,544
09/12/2014 19.63 19.63 19.46 19.46 20,844
09/11/2014 19.63 19.69 19.61 19.65 31,583
09/10/2014 19.75 19.75 19.611 19.69 47,567
09/09/2014 19.78 19.81 19.73 19.75 27,409
09/08/2014 19.77 19.82 19.77 19.81 28,862
09/05/2014 19.79 19.86 19.74 19.82 48,929
09/04/2014 19.85 19.92 19.77 19.8 56,839
09/03/2014 19.92 19.92 19.85 19.91 21,404
09/02/2014 19.95 19.95 19.86 19.863 34,184
08/29/2014 19.92 19.96 19.8401 19.95 13,493
08/28/2014 19.87 19.9 19.8 19.87 22,842
08/27/2014 19.85 19.92 19.83 19.9 38,999
08/26/2014 19.8 19.84 19.79 19.83 36,248
08/25/2014 19.8 19.8 19.7301 19.8 18,849
08/22/2014 19.7 19.79 19.7 19.76 19,327
08/21/2014 19.71 19.75 19.67 19.75 16,338
08/20/2014 19.69 19.72 19.66 19.71 19,838
08/19/2014 19.8 19.81 19.73 19.81 39,765
08/18/2014 19.79 19.82 19.693 19.74 44,374
08/15/2014 19.86 19.87 19.62 19.7472 16,345
08/14/2014 19.72 19.79 19.668 19.75 19,829
08/13/2014 19.5 19.6 19.43 19.59 27,015
08/12/2014 19.3 19.44 19.3 19.42 17,352
08/11/2014 19.28 19.4 19.268 19.39 17,280
08/08/2014 19.2 19.25 19.18 19.24 27,682
08/07/2014 19.06 19.19 19.05 19.11 25,977
08/06/2014 19.01 19.09 18.96 19.01 45,573
08/05/2014 18.97 19.43 18.88 19.01 44,802
08/04/2014 19.1 19.15 19.05 19.07 35,093
08/01/2014 19.18 19.29 18.64 19.1 94,702
07/31/2014 19.65 19.67 19.2401 19.31 44,131
07/30/2014 19.83 19.83 19.62 19.68 26,229
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
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?