Flaherty & Crumrine Total Return Fund Inc Historical Stock Prices

FLC 
$20.52
*  
0.01
0.05%
Get FLC Alerts
*Delayed - data as of Mar. 4, 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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  20.48  20.61  20.48  20.52 17,396
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
02/24/2015 20.8 20.8399 20.77 20.79 12,662
02/23/2015 20.84 21.33 20.7888 20.86 27,223
02/20/2015 20.81 20.8399 20.74 20.77 10,202
02/19/2015 20.71 20.843 20.71 20.798 22,132
02/18/2015 20.72 20.81 20.66 20.76 15,323
02/17/2015 21.06 21.06 20.84 20.96 30,118
02/13/2015 21.02 21.08 20.99 21.063 16,551
02/12/2015 20.94 21.06 20.94 21.02 21,663
02/11/2015 20.82 20.93 20.82 20.85 30,086
02/10/2015 20.82 20.89 20.81 20.87 18,401
02/09/2015 20.87 20.95 20.85 20.85 21,874
02/06/2015 20.95 20.9897 20.87 20.87 18,534
02/05/2015 21.14 21.14 20.8712 20.95 19,931
02/04/2015 20.87 21.1242 20.87 21.0911 29,625
02/03/2015 21.07 21.14 20.89 20.91 24,709
02/02/2015 21.06 21.1797 21.06 21.09 20,832
01/30/2015 21.3 21.3 21.06 21.24 35,063
01/29/2015 21.3 21.37 21.22 21.36 38,851
01/28/2015 21.17 21.29 21.0801 21.18 64,236
01/27/2015 20.92 21.02 20.8701 20.94 27,849
01/26/2015 20.97 21 20.88 20.92 24,043
01/23/2015 20.92 20.92 20.8501 20.8836 16,142
01/22/2015 20.87 20.91 20.79 20.8667 36,726
01/21/2015 20.78 20.8737 20.7101 20.79 32,725
01/20/2015 20.7 20.83 20.37 20.82 31,274
01/16/2015 20.4 20.74 20.4 20.59 30,716
01/15/2015 20.42 20.44 20.31 20.31 19,322
01/14/2015 20.19 20.36 20.19 20.29 34,854
01/13/2015 20.44 20.54 20.3205 20.44 42,328
01/12/2015 20.43 20.51 20.43 20.49 26,765
01/09/2015 20.31 20.46 20.26 20.43 19,601
01/08/2015 20.52 20.62 20.28 20.38 21,012
01/07/2015 20.1 20.35 19.991 20.33 32,074
01/06/2015 19.79 20.05 19.79 20.05 48,656
01/05/2015 20.01 20.01 19.63 19.79 69,162
01/02/2015 19.89 20.087 19.89 20.04 58,990
12/31/2014 20.36 20.36 19.78 19.78 85,575
12/30/2014 20.5 20.5 20.2 20.21 40,835
12/29/2014 20.56 20.56 20.37 20.4 39,200
12/26/2014 20.56 20.56 20.42 20.42 26,874
12/24/2014 20.59 20.7 20.45 20.45 10,598
12/23/2014 20.88 20.89 20.59 20.59 51,345
12/22/2014 20.76 20.82 20.6 20.68 19,452
12/19/2014 20.84 20.9599 20.77 20.8696 29,709
12/18/2014 20.57 20.9 20.54 20.85 27,370
12/17/2014 20.38 20.54 20.37 20.54 12,724
12/16/2014 20.5 20.52 20.3635 20.37 30,181
12/15/2014 20.46 20.64 20.43 20.57 32,204
12/12/2014 20.43 20.6399 20.4299 20.4827 13,360
12/11/2014 20.4 20.71 20.3901 20.49 22,956
12/10/2014 20.47 20.68 20.47 20.52 17,920
12/09/2014 20.48 20.61 20.43 20.61 39,076
12/08/2014 20.77 20.77 20.65 20.72 20,747
12/05/2014 20.67 20.73 20.62 20.664 20,730
12/04/2014 20.71 20.83 20.57 20.79 46,099
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?