Flaherty & Crumrine Total Return Fund Inc Historical Stock Prices

FLC 
$18.99
*  
0.02
0.11%
Get FLC Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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  19.04  19.16  18.99  18.99 23,770
07/31/2015 19.07 19.16 18.99 18.99 23,770
07/30/2015 18.98 19.15 18.96 19.01 17,562
07/29/2015 18.96 19.19 18.86 19.03 72,541
07/28/2015 19.2 19.2945 19.0201 19.13 16,977
07/27/2015 19.21 19.21 18.84 19.0899 50,583
07/24/2015 19.39 19.45 19.24 19.3799 28,891
07/23/2015 19.5 19.55 19.29 19.39 24,852
07/22/2015 19.86 19.92 19.32 19.45 45,089
07/21/2015 19.73 20 19.69 19.98 46,644
07/20/2015 19.87 20.04 19.6 19.61 18,474
07/17/2015 20.03 20.035 19.9 19.9 24,230
07/16/2015 20.13 20.1499 19.95 19.99 49,376
07/15/2015 20.18 20.23 20.06 20.08 24,807
07/14/2015 20.2 20.2309 20.1 20.1 29,018
07/13/2015 20.22 20.42 20 20.15 26,505
07/10/2015 20.11 20.27 19.89 20.08 31,032
07/09/2015 19.83 19.98 19.83 19.97 19,859
07/08/2015 19.85 19.86 19.61 19.66 26,507
07/07/2015 19.9 20.0099 19.75 19.95 33,415
07/06/2015 19.65 19.96 19.63 19.77 71,197
07/02/2015 19.75 20.01 19.59 19.83 63,016
07/01/2015 19.71 19.85 19.62 19.76 56,498
06/30/2015 19.82 19.92 19.5 19.5 86,897
06/29/2015 20.08 20.1 19.5 19.61 100,790
06/26/2015 20.48 20.48 20.15 20.18 60,311
06/25/2015 20.62 20.62 20.36 20.48 39,492
06/24/2015 20.48 20.63 20.44 20.56 57,271
06/23/2015 20.33 20.47 20.25 20.43 37,421
06/22/2015 20.43 20.52 20.33 20.33 30,898
06/19/2015 20.5 20.57 20.37 20.37 21,845
06/18/2015 20.54 20.7 20.44 20.56 37,616
06/17/2015 20.45 20.49 20.33 20.47 14,955
06/16/2015 20.41 20.45 20.36 20.44 17,959
06/15/2015 20.28 20.45 20.1898 20.41 28,246
06/12/2015 20.35 20.41 20.27 20.31 20,859
06/11/2015 20.2 20.44 20.1301 20.36 32,745
06/10/2015 20.35 20.355 20.11 20.14 48,749
06/09/2015 20.4 20.4 20.28 20.34 24,305
06/08/2015 20.47 20.54 20.305 20.4 19,834
06/05/2015 20.58 20.6699 20.5085 20.5299 19,166
06/04/2015 20.65 20.68 20.6 20.68 14,051
06/03/2015 20.68 20.71 20.55 20.62 36,007
06/02/2015 20.57 20.72 20.34 20.63 29,826
06/01/2015 20.69 20.69 20.49 20.61 29,371
05/29/2015 20.64 20.73 20.57 20.5979 18,390
05/28/2015 20.6 20.64 20.53 20.63 23,455
05/27/2015 20.57 20.7 20.41 20.53 40,476
05/26/2015 20.47 20.62 20.41 20.46 16,723
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
*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?