NYSE - Delayed Quote USD

Flaherty & Crumrine Total Return Fund Inc. (FLC)

16.41
-0.04
(-0.27%)
At close: May 23 at 4:00:02 PM EDT
16.41
0.00
(0.00%)
After hours: May 23 at 4:06:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202516.4916.5216.3516.4116.4130,600
May 23, 2025 0.096 Dividend
May 22, 202516.6316.6316.4916.5516.4513,700
May 21, 202516.7216.8116.3716.5616.4620,600
May 20, 202516.7816.8116.7216.7316.6327,500
May 19, 202516.7016.7416.5816.7016.6012,000
May 16, 202516.8816.8816.6516.7516.6513,200
May 15, 202516.6716.7416.5616.7116.6116,900
May 14, 202516.7816.7816.5516.5916.499,700
May 13, 202516.5416.6816.4916.6716.5723,100
May 12, 202516.6116.6816.4516.5916.4922,200
May 9, 202516.5016.5216.4116.4816.3810,600
May 8, 202516.3816.4416.2516.4416.3415,400
May 7, 202516.4416.4415.9216.3716.2833,300
May 6, 202516.3716.4416.2916.3416.2522,100
May 5, 202516.4016.4616.3416.4116.3127,000
May 2, 202516.3016.5316.3016.4316.3332,600
May 1, 202516.2716.3616.2316.3316.2430,600
Apr 30, 202516.2816.3016.1316.2216.1317,700
Apr 29, 202516.2616.3516.2216.3016.2119,700
Apr 28, 202516.3716.3816.1716.2616.1719,300
Apr 25, 202516.3716.3716.1116.2216.1311,700
Apr 24, 202516.1416.2916.1216.2216.139,100
Apr 23, 2025 0.094 Dividend
Apr 23, 202516.3816.3816.0316.0315.9413,200
Apr 22, 202515.8516.1715.8515.9215.7322,200
Apr 21, 202516.0516.0515.7915.8015.626,200
Apr 17, 202516.0316.1415.9416.0815.8921,800
Apr 16, 202515.9716.0715.8815.9615.7743,100
Apr 15, 202515.6516.0215.6515.9715.7818,800
Apr 14, 202515.7615.8615.7115.7315.5521,700
Apr 11, 202515.7115.9015.6215.6415.4626,300
Apr 10, 202516.1316.2115.6215.7015.5234,800
Apr 9, 202515.6916.4015.4916.3216.1368,500
Apr 8, 202515.5216.2315.4815.7415.5682,500
Apr 7, 202515.1315.6014.8015.3515.17103,700
Apr 4, 202516.4516.4515.4815.6015.4262,400
Apr 3, 202516.6816.8016.4716.5016.3140,800
Apr 2, 202516.8016.8916.7416.8116.6111,200
Apr 1, 202516.8216.9916.7216.7816.5822,100
Mar 31, 202516.9016.9116.7516.7816.5816,200
Mar 28, 202516.8416.8716.7516.8016.6027,400
Mar 27, 202516.8116.9416.7316.7816.5827,300
Mar 26, 202516.9016.9816.8316.8916.6917,700
Mar 25, 202517.0417.0816.9016.9616.7615,400
Mar 24, 2025 0.094 Dividend
Mar 24, 202517.0017.0816.9417.0216.8212,700
Mar 21, 202517.1017.1017.0317.0516.7610,000
Mar 20, 202517.0917.1316.9517.0416.756,600
Mar 19, 202516.9217.0216.8217.0016.7114,000
Mar 18, 202516.7616.9616.7616.9316.6413,400
Mar 17, 202516.8316.9016.7716.8016.5116,400
Mar 14, 202516.8716.8716.7116.7516.4625,200
Mar 13, 202516.7116.8316.7116.7916.5013,300
Mar 12, 202516.7516.9216.7416.7616.4717,500
Mar 11, 202516.8116.8516.6916.7516.4631,600
Mar 10, 202516.8816.9316.7516.7516.4616,900
Mar 7, 202516.9217.0016.8016.8616.5723,700
Mar 6, 202516.8717.1016.8016.9216.6350,200
Mar 5, 202516.9617.0116.8316.9816.6927,600
Mar 4, 202517.0517.0516.8616.9516.6643,100
Mar 3, 202517.0417.1916.9117.0416.7533,300
Feb 28, 202517.0417.0416.9416.9716.6819,800
Feb 27, 202517.0317.0416.9516.9816.699,100
Feb 26, 202517.0417.0416.9316.9716.688,300
Feb 25, 202517.0417.0416.9017.0116.7220,500
Feb 24, 202517.0517.1216.9016.9716.6825,600
Feb 21, 2025 0.094 Dividend
Feb 21, 202517.1217.2116.9317.0316.746,400
Feb 20, 202517.1517.2117.0017.1616.7722,800
Feb 19, 202517.1517.2017.1017.1016.7234,000
Feb 18, 202517.2417.2417.1517.1916.8020,600
Feb 14, 202517.1317.2417.1117.2216.8315,100
Feb 13, 202517.0517.2417.0417.1216.7317,500
Feb 12, 202517.0317.1116.9517.0016.6218,300
Feb 11, 202517.1117.1916.9317.0816.7012,900
Feb 10, 202517.1317.1617.0117.0516.6721,100
Feb 7, 202517.0017.2317.0017.0316.6522,200
Feb 6, 202517.0317.1516.9717.0516.6714,500
Feb 5, 202517.0417.1017.0217.0716.6914,600
Feb 4, 202516.9917.0516.9316.9816.6025,700
Feb 3, 202516.8817.0216.8016.9316.5534,100
Jan 31, 202516.9617.0916.8616.9316.5524,000
Jan 30, 202516.9717.1416.8716.9916.6134,000
Jan 29, 202516.9917.1416.7516.9116.5341,600
Jan 28, 202517.1017.1016.9316.9516.5723,000
Jan 27, 202517.0617.1016.9517.0216.6443,700
Jan 24, 2025 0.094 Dividend
Jan 24, 202517.0417.0716.9817.0116.6314,700
Jan 23, 202516.9817.0816.8717.0816.6030,500
Jan 22, 202517.0017.0416.8916.9316.4614,600
Jan 21, 202516.9417.0516.8517.0416.5626,500
Jan 17, 202516.8717.0016.5516.8516.3819,000
Jan 16, 202516.8216.8616.6716.8116.3413,300
Jan 15, 202516.7116.8416.6816.7716.3020,500
Jan 14, 202516.5716.7016.5416.5916.1329,800
Jan 13, 202516.5416.7016.4616.5416.0844,500
Jan 10, 202516.6016.7216.5916.7116.2413,200
Jan 8, 202516.7516.8316.5616.7916.3214,500
Jan 7, 202516.9016.9016.6616.6916.2225,700
Jan 6, 202516.8016.9016.8016.8616.3916,800
Jan 3, 202516.7716.8816.7016.8316.3613,200
Jan 2, 202516.7016.8816.6516.7916.3234,400
Dec 31, 202416.5016.7816.5016.7016.2343,200
Dec 30, 202416.5716.6016.4116.5316.0746,300
Dec 27, 202416.6416.8916.5316.5716.1145,500
Dec 26, 202416.6716.7216.5816.5916.1318,400
Dec 24, 202416.7016.9116.5616.6616.2030,900
Dec 23, 2024 0.128 Dividend
Dec 23, 202416.6616.7016.5416.6316.1720,400
Dec 20, 202416.6416.7716.5516.6716.0824,200
Dec 19, 202416.5416.6116.4116.5515.9651,500
Dec 18, 202416.7916.8816.5116.5115.9366,400
Dec 17, 202416.9516.9516.7116.7316.1454,700
Dec 16, 202416.8816.9316.8616.8916.2924,500
Dec 13, 202416.8617.0316.8516.8516.2534,200
Dec 12, 202416.9117.0016.8316.8416.2413,500
Dec 11, 202416.9617.0016.9316.9716.3718,900
Dec 10, 202416.9317.0016.8716.8816.2828,200
Dec 9, 202416.8916.9616.8516.8716.2753,100
Dec 6, 202416.8316.9516.8116.8816.2848,400
Dec 5, 202416.8616.9516.8616.9316.3311,300
Dec 4, 202416.9116.9516.8616.8616.2654,100
Dec 3, 202416.7616.9616.7416.8516.2549,500
Dec 2, 202416.7316.7716.6716.7716.1851,800
Nov 29, 202416.7116.8616.7016.7216.1316,600
Nov 27, 202416.7016.7016.5716.6816.0932,600
Nov 26, 202416.6516.6616.5516.6016.0124,000
Nov 25, 202416.6016.6516.5716.6216.0337,400
Nov 22, 202416.5416.5516.4616.5115.9364,100
Nov 21, 2024 0.094 Dividend
Nov 21, 202416.4516.5716.4516.5015.9234,900
Nov 20, 202416.5716.6116.4616.5415.8652,000
Nov 19, 202416.6216.6416.5716.5815.9020,500
Nov 18, 202416.6816.7016.6216.6615.9825,800
Nov 15, 202416.6116.6816.5516.6215.9422,100
Nov 14, 202416.7716.8516.6316.6415.9638,300
Nov 13, 202416.8016.9916.7716.7716.0914,900
Nov 12, 202417.0117.0816.8416.8416.1525,800
Nov 11, 202417.1517.1817.0017.0416.3416,000
Nov 8, 202416.9917.1716.9717.1416.4425,000
Nov 7, 202416.8116.9816.8116.9516.2616,500
Nov 6, 202416.9916.9916.8116.8116.1217,300
Nov 5, 202416.8616.9116.8516.8916.2016,500
Nov 4, 202416.8316.9116.8016.8616.1719,000
Nov 1, 202416.8016.8916.7616.7816.0934,700
Oct 31, 202416.8416.8716.7616.7716.0917,500
Oct 30, 202416.8516.9816.7516.8016.1142,800
Oct 29, 202416.8516.8516.7516.7616.0838,300
Oct 28, 202417.0017.1116.8316.8416.1533,100
Oct 25, 202417.1417.1417.0117.0116.3221,300
Oct 24, 2024 0.091 Dividend
Oct 24, 202417.0917.2117.0717.0816.3829,200
Oct 23, 202417.3617.3617.1617.1916.4039,500
Oct 22, 202417.2617.4017.2417.3716.5735,800
Oct 21, 202417.2817.3017.1817.2716.4862,400
Oct 18, 202417.2417.3017.2217.2716.4818,800
Oct 17, 202417.2817.2917.2017.2316.4416,900
Oct 16, 202417.2417.2817.2017.2816.4919,300
Oct 15, 202417.2517.2517.1717.2016.4115,400
Oct 14, 202417.2517.2517.1817.2016.4116,400
Oct 11, 202417.2517.2617.2017.2616.4724,600
Oct 10, 202417.2617.3117.2317.2816.4913,000
Oct 9, 202417.1717.3317.1217.2516.4636,000
Oct 8, 202417.2017.2517.1317.2116.4233,500
Oct 7, 202417.3517.3517.1017.1616.3759,600
Oct 4, 202417.3217.3217.2217.2816.4925,900
Oct 3, 202417.4117.4117.2117.2416.4524,500
Oct 2, 202417.4117.4217.3517.4116.6118,100
Oct 1, 202417.4117.4317.3617.3716.5734,300
Sep 30, 202417.3917.4717.2717.2916.5065,400
Sep 27, 202417.3217.3617.2417.3516.5541,200
Sep 26, 202417.4017.4717.2017.2016.4143,500
Sep 25, 202417.3417.4017.3117.4016.6025,000
Sep 24, 202417.4017.4017.3317.3316.5319,900
Sep 23, 2024 0.091 Dividend
Sep 23, 202417.3717.3717.2517.3516.5519,600
Sep 20, 202417.3817.4117.3117.3816.5026,600
Sep 19, 202417.2617.4817.1717.4716.5827,500
Sep 18, 202417.1117.2717.1017.2116.3322,800
Sep 17, 202417.1317.2917.1217.1516.2827,700
Sep 16, 202416.9517.1316.9517.1116.2424,100
Sep 13, 202416.9317.0516.8917.0116.1434,300
Sep 12, 202416.8216.9916.8216.9416.0841,500
Sep 11, 202416.8116.8716.8116.8215.9620,500
Sep 10, 202416.9116.9116.7916.8115.9539,100
Sep 9, 202416.8016.9616.8016.9116.0541,000
Sep 6, 202416.8016.8716.7516.7915.9424,700
Sep 5, 202416.8416.8916.8016.8215.9633,100
Sep 4, 202416.7116.8916.5716.8616.0053,500
Sep 3, 202416.7716.7916.7016.7615.9134,600
Aug 30, 202416.7316.8316.7216.7615.9143,800
Aug 29, 202416.7216.7416.6516.7415.8922,700
Aug 28, 202416.4816.6416.4816.6415.7914,200
Aug 27, 202416.5016.5916.5016.5415.7018,500
Aug 26, 202416.5416.6016.4716.5015.6634,100
Aug 23, 2024 0.091 Dividend
Aug 23, 202416.4816.6416.4416.5515.7129,600
Aug 22, 202416.5716.5716.4716.5615.6332,900
Aug 21, 202416.3816.5616.3816.5315.6031,500
Aug 20, 202416.3816.4316.2616.3615.4447,600
Aug 19, 202416.2516.3916.2516.3015.3935,300
Aug 16, 202416.1016.3516.1016.3515.4355,100
Aug 15, 202416.0416.1016.0316.0715.1721,000
Aug 14, 202415.9616.0415.9116.0115.1132,200
Aug 13, 202415.9516.0215.9215.9815.0817,500
Aug 12, 202415.9015.9215.8515.9115.0236,000
Aug 9, 202415.8015.9015.8015.8214.9322,600
Aug 8, 202415.7215.8215.6715.7614.8820,800
Aug 7, 202415.5515.8115.5515.6114.7324,200
Aug 6, 202415.4815.6415.4215.5314.6626,200
Aug 5, 202415.6015.6115.3815.4514.5863,800
Aug 2, 202415.9915.9915.7415.7914.9053,300
Aug 1, 202415.8715.9915.8215.9515.0527,700
Jul 31, 202415.9015.9515.8215.9115.0234,600
Jul 30, 202415.8615.8715.7715.8114.9233,300
Jul 29, 202415.9515.9515.7615.7814.8929,300
Jul 26, 202415.8415.9415.8415.8414.9527,000
Jul 25, 202415.7015.8015.7015.7514.8723,200
Jul 24, 2024 0.09 Dividend
Jul 24, 202415.6515.7815.6515.7114.8319,300
Jul 23, 202415.7915.9415.7915.8314.8618,400
Jul 22, 202415.8515.8515.7915.8314.866,800
Jul 19, 202415.8215.9015.7815.7914.828,900
Jul 18, 202415.8215.8815.7815.7814.8149,500
Jul 17, 202415.8215.8815.7715.8214.8521,600
Jul 16, 202415.6815.8415.6815.8114.8421,900
Jul 15, 202415.9316.0015.6515.7314.7636,300
Jul 12, 202415.8616.0315.8615.9815.0015,300
Jul 11, 202415.8215.9615.7915.8514.8820,700
Jul 10, 202415.6915.8415.6815.7814.8140,300
Jul 9, 202415.6015.6515.5315.6514.6917,700
Jul 8, 202415.5815.5915.5415.5914.6338,500
Jul 5, 202415.5115.6315.5115.5914.6320,600
Jul 3, 202415.5015.6015.4715.5714.6112,300
Jul 2, 202415.4115.5315.4115.5114.5616,300
Jul 1, 202415.4615.4715.3015.3314.3934,700
Jun 28, 202415.4215.5415.3915.5414.5817,700
Jun 27, 202415.3215.3915.3015.3614.4222,000
Jun 26, 202415.2915.3015.2215.2814.3422,800
Jun 25, 202415.2715.3015.2215.2614.3213,700
Jun 24, 202415.3015.3015.1615.2214.2829,100
Jun 21, 2024 0.09 Dividend
Jun 21, 202415.2615.2615.1615.2514.3113,500
Jun 20, 202415.3515.3815.0115.2814.2623,800
Jun 18, 202415.3315.4215.2515.3014.2727,100
Jun 17, 202415.2915.4015.2415.2914.2727,100
Jun 14, 202415.3115.4015.3015.3014.2717,200
Jun 13, 202415.5215.5215.3515.3514.3215,900
Jun 12, 202415.4615.5815.4015.4014.3710,900
Jun 11, 202415.4415.5215.3415.3814.3517,600
Jun 10, 202415.4315.5715.3815.4014.3718,000
Jun 7, 202415.5015.5315.3515.4314.4014,400
Jun 6, 202415.5115.5815.3415.5214.488,200
Jun 5, 202415.5215.5315.3715.5014.4612,300
Jun 4, 202415.5215.5615.4715.5214.4812,500
Jun 3, 202415.4015.4815.2815.4814.4421,200
May 31, 202415.3415.3615.2515.3514.3220,100
May 30, 202415.1215.2415.0615.2314.2143,400
May 29, 202415.1815.1814.9815.0314.0221,700
May 28, 202415.3615.3615.1615.1814.1627,000
May 24, 202415.1415.3115.1415.3014.2715,100

Related Tickers

FFC Flaherty & Crumrine Preferred Securities Income Fund Inc.
15.60
-0.10%
 
HPF John Hancock Preferred Income Fund II
15.72
+0.06%
 
ERH Allspring Utilities and High Income Fund
11.13
+1.00%
 
DMA Destra Multi-Alternative Fund
8.99
+1.24%
 
ECCF Eagle Point Credit Company Inc.
24.90
-0.04%
 
PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc.
8.98
+0.24%
 
EICA Eagle Point Income Company Inc.
24.34
+0.37%
 
IDE Voya Infrastructure, Industrials and Materials Fund
11.23
0.00%
 
MHF Western Asset Municipal High Income Fund Inc.
7.06
-0.84%
 
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
19.98
+0.09%