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

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 $1,464.72 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $876.69, while $1000 invested 1 year ago would be worth $918.04. This corresponds to total returns of 46.47%, -12.33%, -8.2%, respectively, with annualized returns of 3.89%, -2.6%, -8.2%.

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
October 21, 2026	15.55	15.57	15.57	15.63	15.55	9,599
October 20, 2026	15.63	15.52	15.52	15.69	15.52	33,454
October 19, 2026	15.71	15.6	15.6	15.75	15.56	47,591
October 16, 2026	15.48	15.63	15.63	15.71	15.48	129,445
October 15, 2026	15.45	15.54	15.54	15.59	15.44	30,683
October 14, 2026	15.67	15.43	15.43	15.69	15.41	37,624
October 13, 2026	15.64	15.71	15.71	15.75	15.5	46,827
October 12, 2026	15.58	15.58	15.58	15.68	15.58	5,762
October 09, 2026	15.45	15.58	15.58	15.73	15.45	69,181
October 08, 2026	15.43	15.45	15.45	15.49	15.39	35,438
October 07, 2026	15.46	15.43	15.43	15.5	15.43	21,521
October 06, 2026	15.39	15.53	15.53	15.85	15.33	78,150
October 05, 2026	15.64	15.4	15.4	15.65	15.4	32,946
October 02, 2026	15.68	15.7	15.7	15.81	15.64	39,077
October 01, 2026	15.66	15.63	15.63	15.69	15.46	61,594
September 30, 2026	15.64	15.75	15.75	15.78	15.64	46,940
September 29, 2026	15.6	15.61	15.61	15.67	15.55	27,174
September 28, 2026	15.69	15.6	15.6	15.73	15.54	48,756
September 25, 2026	15.73	15.76	15.76	15.83	15.64	48,864
September 24, 2026	15.82	15.73	15.73	15.83	15.72	42,410
September 23, 2026	15.96	15.87	15.87	15.96	15.78	76,403
September 22, 2026	16.12	16.09	16.09	16.17	16.06	49,778
September 21, 2026	16.09	16.12	16.12	16.14	16.09	60,265
September 18, 2026	16.14	16.1	16.1	16.17	16.06	16,483
September 17, 2026	16.05	16.14	16.14	16.16	16.05	35,160
September 16, 2026	16.04	16.03	16.03	16.14	16.02	69,958
September 15, 2026	16.09	16.02	16.02	16.11	15.99	30,533
September 11, 2026	16.22	16.24	16.24	16.3	16.22	30,799
September 10, 2026	16.44	16.27	16.27	16.44	16.24	35,912
September 09, 2026	16.51	16.46	16.46	16.51	16.44	38,951
September 08, 2026	16.44	16.48	16.48	16.53	16.44	46,342
September 04, 2026	16.48	16.46	16.46	16.51	16.45	14,916
September 03, 2026	16.47	16.48	16.48	16.55	16.47	17,057
September 02, 2026	16.5	16.49	16.49	16.58	16.49	22,070
September 01, 2026	16.49	16.54	16.54	16.58	16.49	19,562
August 31, 2026	16.51	16.53	16.53	16.58	16.5	20,207
August 28, 2026	16.57	16.59	16.59	16.63	16.56	11,425
August 27, 2026	16.63	16.59	16.59	16.63	16.56	20,988
August 26, 2026	16.55	16.64	16.64	16.73	16.55	29,920
August 25, 2026	16.7	16.61	16.61	16.7	16.6	20,035
August 24, 2026	16.6	16.54	16.54	16.6	16.5	42,343
August 21, 2026	16.78	16.75	16.75	16.81	16.7	8,870
August 20, 2026	16.78	16.79	16.79	16.84	16.68	12,065
August 19, 2026	16.74	16.85	16.85	16.91	16.74	18,551
August 18, 2026	16.8	16.75	16.75	16.84	16.7	5,574
August 17, 2026	16.73	16.8	16.8	16.88	16.73	12,540
August 14, 2026	16.69	16.81	16.81	16.88	16.69	9,546
August 13, 2026	16.78	16.81	16.81	16.81	16.75	15,546
August 12, 2026	16.78	16.78	16.78	16.94	16.76	11,744
August 11, 2026	16.78	16.79	16.79	16.86	16.78	14,920
August 10, 2026	16.74	16.78	16.78	16.83	16.74	13,819
August 07, 2026	16.78	16.78	16.78	16.86	16.75	10,418
August 06, 2026	16.96	16.72	16.72	16.96	16.72	5,271
August 05, 2026	16.9	16.84	16.84	16.9	16.82	7,882
August 04, 2026	16.83	16.86	16.86	16.96	16.78	12,302
August 03, 2026	16.66	16.82	16.82	16.84	16.65	13,943
July 31, 2026	16.7	16.68	16.68	16.7	16.63	25,603
July 30, 2026	16.56	16.66	16.66	16.77	16.56	19,921
July 29, 2026	16.67	16.55	16.55	16.69	16.51	19,586
July 28, 2026	16.76	16.72	16.72	16.76	16.57	37,666