Flaherty & Crumrine Total Return Fund Inc Historical Stock Prices

FLC 
$20.46
*  
0.01
0.05%
Get FLC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FLC now
Exchange: NYSE

Community Rating:
View:    FLC Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.55  20.57  20.40  20.46 12,578
05/22/2015 20.54 20.57 20.4 20.46 12,578
05/21/2015 20.6 20.7021 20.47 20.47 30,653
05/20/2015 20.48 20.6599 20.38 20.5 40,589
05/19/2015 20.4 20.73 20.36 20.39 40,827
05/18/2015 20.84 20.8401 20.5301 20.56 34,366
05/15/2015 20.7 20.87 20.55 20.69 27,160
05/14/2015 20.44 20.76 20.44 20.66 59,209
05/13/2015 20.33 20.42 20.21 20.34 29,218
05/12/2015 20.31 20.55 20.19 20.32 25,498
05/11/2015 20.39 20.4899 20.2504 20.41 34,492
05/08/2015 20.3 20.63 20.3 20.45 37,036
05/07/2015 20.06 20.29 19.9401 20.25 61,904
05/06/2015 20.54 20.54 19.93 19.93 40,415
05/05/2015 20.63 20.63 20.39 20.45 25,920
05/04/2015 20.81 20.81 20.51 20.56 15,741
05/01/2015 20.62 20.742 20.54 20.74 32,610
04/30/2015 20.57 20.65 20.548 20.6 19,625
04/29/2015 20.53 20.58 20.409 20.5244 10,137
04/28/2015 20.52 20.63 20.42 20.5821 30,724
04/27/2015 20.67 20.67 20.53 20.54 21,172
04/24/2015 20.47 20.65 20.47 20.61 50,829
04/23/2015 20.54 20.6 20.51 20.52 33,400
04/22/2015 20.59 20.62 20.5 20.62 16,762
04/21/2015 20.55 20.55 20.448 20.54 15,300
04/20/2015 20.52 20.56 20.45 20.56 14,386
04/17/2015 20.46 20.53 20.41 20.426 12,842
04/16/2015 20.54 20.54 20.45 20.49 14,075
04/15/2015 20.56 20.56 20.4 20.4801 23,032
04/14/2015 20.48 20.5499 20.45 20.54 18,630
04/13/2015 20.59 20.61 20.47 20.52 23,662
04/10/2015 20.54 20.55 20.45 20.54 24,689
04/09/2015 20.52 20.57 20.45 20.5199 34,333
04/08/2015 20.29 20.44 20.29 20.42 27,883
04/07/2015 20.19 20.33 20.19 20.29 45,200
04/06/2015 20.15 20.27 20.15 20.23 18,494
04/02/2015 20.14 20.2 20.12 20.18 54,829
04/01/2015 20.17 20.25 20.1 20.16 50,432
03/31/2015 20.15 20.27 20.1 20.27 37,808
03/30/2015 20.22 20.31 20.16 20.23 32,948
03/27/2015 20.12 20.25 20.12 20.25 28,772
03/26/2015 20.22 20.29 20.19 20.2 22,766
03/25/2015 20.25 20.29 20.19 20.26 28,061
03/24/2015 20.21 20.28 20.05 20.21 68,042
03/23/2015 20.14 20.2499 20.14 20.18 24,457
03/20/2015 20.06 20.26 20.01 20.12 40,386
03/19/2015 20.22 20.225 20.07 20.16 47,745
03/18/2015 20.17 20.29 19.97 20.26 59,961
03/17/2015 20.26 20.26 20.13 20.16 21,618
03/16/2015 20.18 20.33 20.166 20.27 62,458
03/13/2015 20.33 20.34 20.02 20.27 51,444
03/12/2015 20.34 20.41 20.26 20.269 21,755
03/11/2015 20.19 20.44 20.12 20.29 41,285
03/10/2015 20.21 20.36 20.15 20.2 26,241
03/09/2015 20.11 20.3 20.11 20.29 31,154
03/06/2015 20.47 20.47 20.12 20.21 28,719
03/05/2015 20.39 20.52 20.39 20.45 34,696
03/04/2015 20.52 20.61 20.48 20.52 17,396
03/03/2015 20.67 20.6818 20.52 20.53 34,943
03/02/2015 20.82 20.83 20.7 20.7999 35,522
02/27/2015 20.85 20.905 20.8 20.86 17,618
02/26/2015 20.76 20.9199 20.75 20.91 17,664
02/25/2015 20.83 20.8516 20.78 20.82 14,210
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?