Flaherty & Crumrine Total Return Fund Inc. (FLC) NYSE

16.84

-0.1(-0.59%)

Updated at June 02 04:00PM

Currency In USD

FLC Historical Return

If you invested $1000 in Flaherty & Crumrine Total Return Fund Inc. (FLC) 10 years ago, it would be worth $1,625.48 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,006.58, while $1000 invested 1 year ago would be worth $1,074.66. This corresponds to total returns of 62.55%, 0.66%, 7.47%, respectively, with annualized returns of 4.98%, 0.13%, 7.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FLC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	16.96	16.94	16.94	17.05	16.85	21,820
May 29, 2026	17.03	16.96	16.96	17.06	16.92	13,786
May 28, 2026	16.95	16.97	16.97	16.99	16.89	18,446
May 27, 2026	16.9	16.89	16.89	16.95	16.85	17,813
May 26, 2026	16.89	16.83	16.83	16.9	16.78	47,007
May 22, 2026	16.82	16.81	16.81	16.86	16.66	25,022
May 21, 2026	16.67	16.73	16.73	16.86	16.63	27,597
May 20, 2026	16.65	16.74	16.74	16.8	16.62	12,882
May 19, 2026	16.73	16.63	16.63	16.76	16.59	18,129
May 18, 2026	16.78	16.75	16.75	16.87	15.89	30,827
May 15, 2026	16.93	16.84	16.84	16.93	16.81	38,029
May 14, 2026	16.97	16.96	16.96	17.1	16.91	17,805
May 13, 2026	16.99	16.94	16.94	17.01	16.91	13,758
May 12, 2026	17.02	16.98	16.98	17.05	16.91	28,890
May 11, 2026	17.08	17.06	17.06	17.14	17.02	13,523
May 08, 2026	17.14	17.1	17.1	17.2	17.02	64,178
May 07, 2026	17.14	17.11	17.11	17.17	17	19,423
May 06, 2026	17.18	17.13	17.13	17.22	17	19,216
May 05, 2026	17.2	17.12	17.12	17.2	16.95	28,122
May 04, 2026	17.25	17.17	17.17	17.25	17.03	29,575
May 01, 2026	17.24	17.25	17.25	17.33	17.15	31,170
April 30, 2026	17.09	17.19	17.19	17.3	17.09	52,288
April 29, 2026	17.08	17.01	17.01	17.1	16.98	36,485
April 28, 2026	17.02	17.04	17.04	17.18	17.01	27,562
April 27, 2026	17.19	17.11	17.11	17.19	17.01	28,789
April 24, 2026	17.19	17.12	17.12	17.19	17.08	19,089
April 23, 2026	17.19	17.14	17.14	17.24	17.08	15,837
April 22, 2026	17.35	17.3	17.3	17.35	17.27	18,531
April 21, 2026	17.23	17.25	17.25	17.35	17.23	19,618
April 20, 2026	17.27	17.23	17.23	17.3	17.2	17,683
April 17, 2026	17.16	17.28	17.28	17.29	17.14	23,841
April 16, 2026	17.12	17.12	17.12	17.2	17.12	30,874
April 15, 2026	17.04	17.13	17.13	17.15	17.04	24,424
April 14, 2026	16.95	17.03	17.03	17.1	16.95	18,139
April 13, 2026	16.96	16.99	16.99	17.06	16.89	20,016
April 10, 2026	16.94	16.96	16.96	17	16.86	12,129
April 09, 2026	16.83	16.87	16.87	16.97	16.78	40,055
April 08, 2026	16.83	16.9	16.9	16.98	16.82	21,795
April 07, 2026	16.69	16.7	16.7	16.79	16.68	5,332
April 06, 2026	16.73	16.77	16.77	16.8	16.66	38,426
April 02, 2026	16.72	16.78	16.78	16.79	16.59	23,093
April 01, 2026	16.76	16.78	16.78	16.79	16.6	26,372
March 31, 2026	16.38	16.6	16.6	16.67	16.36	23,539
March 30, 2026	16.41	16.34	16.34	16.41	16.26	35,056
March 27, 2026	16.63	16.32	16.32	16.63	16.32	43,698
March 26, 2026	16.57	16.6	16.6	16.73	16.54	30,365
March 25, 2026	16.6	16.67	16.67	16.73	16.6	15,447
March 24, 2026	16.63	16.61	16.61	16.67	16.59	27,665
March 23, 2026	16.7	16.73	16.63	16.85	16.67	12,440
March 20, 2026	16.96	16.65	16.55	16.96	16.61	13,563
March 19, 2026	17.18	16.91	16.81	17.2	16.83	48,480
March 18, 2026	17.27	17.2	17.09	17.35	17.12	13,157
March 17, 2026	17.21	17.26	17.15	17.3	17.18	26,608
March 16, 2026	17.17	17.17	17.06	17.38	17.17	14,216
March 13, 2026	17.16	17.12	17.01	17.34	17.1	19,742
March 12, 2026	17.15	17.09	16.98	17.44	17.05	16,660
March 11, 2026	17.14	17.18	17.07	17.21	17.09	29,440
March 10, 2026	17.06	17.09	16.98	17.17	17.06	20,083
March 09, 2026	17.25	17.01	16.9	17.27	16.9	37,382
March 06, 2026	17.54	17.39	17.28	17.54	17.36	16,600