Quantcast

Flaherty & Crumrine Total Return Fund Inc Common Stock Historical Stock Prices

FLC 
$19.45
*  
0.03
0.15%
Get FLC Alerts
*Delayed - data as of Mar. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 19.46 19.51 19.45 19.45 15,971
03/19/2019 19.48 19.51 19.45 19.45 15,971
03/18/2019 19.55 19.56 19.48 19.48 27,963
03/15/2019 19.65 19.67 19.55 19.55 19,134
03/14/2019 19.58 19.58 19.5 19.57 20,638
03/13/2019 19.4 19.525 19.4 19.49 29,141
03/12/2019 19.32 19.41 19.13 19.38 49,762
03/11/2019 19.23 19.42 19.23 19.39 13,163
03/08/2019 19.04 19.25 19.04 19.23 26,427
03/07/2019 18.93 19.15 18.93 19.1 18,988
03/06/2019 18.96 19.04 18.93 19.01 24,131
03/05/2019 19.01 19.02 18.95 18.96 25,685
03/04/2019 19.14 19.249 18.98 18.98 23,591
03/01/2019 19.02 19.21 18.95 19.14 27,909
02/28/2019 19.08 19.08 18.95 18.96 15,789
02/27/2019 19.02 19.09 18.95 19 18,824
02/26/2019 18.85 19.23 18.83 19.06 45,539
02/25/2019 19.07 19.1472 18.77 18.82 37,030
02/22/2019 18.95 19.05 18.85 19.05 30,240
02/21/2019 18.67 19.15 18.66 18.95 48,904
02/20/2019 18.98 19.033 18.57 18.82 57,639
02/19/2019 19.15 19.21 19 19.03 41,448
02/15/2019 19.05 19.19 19.05 19.15 19,695
02/14/2019 19.05 19.11 18.95 19.09 10,988
02/13/2019 19.01 19.12 18.95 19.005 19,638
02/12/2019 18.95 19.01 18.9248 19.01 24,969
02/11/2019 18.91 19 18.81 19 23,782
02/08/2019 18.72 18.854 18.69 18.81 21,993
02/07/2019 18.45 18.68 18.45 18.68 31,174
02/06/2019 18.6 18.6299 18.43 18.45 31,906
02/05/2019 18.59 18.636 18.501 18.61 24,250
02/04/2019 18.77 18.77 18.52 18.55 30,938
02/01/2019 18.65 18.72 18.62 18.7 26,091
01/31/2019 18.72 18.77 18.6 18.6 34,784
01/30/2019 18.32 18.74 18.26 18.72 34,461
01/29/2019 18.18 18.29 18.13 18.26 20,817
01/28/2019 18.12 18.17 18.06 18.17 15,953
01/25/2019 18.11 18.21 18.1 18.15 14,967
01/24/2019 18.12 18.12 18.07 18.1 20,206
01/23/2019 18.08 18.08 18.01 18.04 18,971
01/22/2019 18.18 18.3 18.1288 18.19 28,846
01/18/2019 18.05 18.49 18.0458 18.19 53,011
01/17/2019 18 18.0243 17.88 18.02 23,311
01/16/2019 17.92 17.99 17.89 17.97 24,788
01/15/2019 17.86 17.99 17.797 17.91 16,673
01/14/2019 17.72 17.84 17.72 17.84 10,722
01/11/2019 17.88 17.88 17.71 17.72 26,873
01/10/2019 17.77 17.9 17.75 17.9 12,045
01/09/2019 17.87 17.93 17.735 17.78 38,532
01/08/2019 17.85 17.8624 17.62 17.79 33,730
01/07/2019 17.6 17.83 17.4965 17.74 36,688
01/04/2019 17.21 17.7 17.21 17.7 37,871
01/03/2019 17.26 17.37 17.11 17.19 54,524
01/02/2019 17.16 17.45 16.965 17.38 72,036
12/31/2018 16.95 17.29 16.76 17.21 106,122
12/28/2018 16.91 16.95 16.78 16.92 63,832
12/27/2018 16.52 16.82 16.52 16.81 80,775
12/26/2018 16.48 16.73 16.48 16.691 79,958
12/24/2018 16.53 16.86 16.35 16.35 40,532
12/21/2018 16.76 16.8086 16.43 16.55 108,066
12/20/2018 16.86 17.06 16.75 16.83 91,181
12/19/2018 16.87 17.36 16.87 17.18 62,243
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for FLC



Research Brokers before you trade

Want to trade FX?

Smart Portfolio