Flaherty & Crumrine Total Return Fund Inc. - FLC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	17.18	17.18	17.18	17.25	17.15	41,900
August 14, 2025	17.14	17.16	17.16	17.22	17.14	57,164
August 13, 2025	17.15	17.14	17.14	17.2	17.1	33,300
August 12, 2025	17.07	17.14	17.14	17.15	17.07	69,442
August 11, 2025	17.13	17.09	17.09	17.18	17.09	42,100
August 08, 2025	17.14	17.18	17.18	17.19	17.1	36,000
August 07, 2025	17.16	17.11	17.11	17.18	17.09	27,100
August 06, 2025	17.13	17.13	17.13	17.18	17.05	16,800
August 05, 2025	17.11	17.1	17.1	17.14	17.07	27,200
August 04, 2025	17.13	17.12	17.12	17.14	16.98	30,800
August 01, 2025	17.15	17.09	17.09	17.15	17.07	4,445
July 31, 2025	17.08	17.1	17.1	17.15	17.05	27,800
July 30, 2025	16.97	17.03	17.03	17.07	16.97	15,344
July 29, 2025	16.96	16.99	16.99	17.03	16.96	22,600
July 28, 2025	17	16.98	16.98	17.05	16.9	13,300
July 25, 2025	16.89	16.96	16.96	16.99	16.89	24,200
July 24, 2025	16.83	16.94	16.94	16.99	16.83	23,112
July 23, 2025	17.14	17	16.9	17.14	16.95	60,720
July 22, 2025	17.12	17.09	16.99	17.12	17	35,102
July 21, 2025	17.16	17.07	16.97	17.16	17.04	32,612
July 18, 2025	17.19	17.1	17	17.19	17.08	31,800
July 17, 2025	17.15	17.14	17.04	17.2	17.12	14,000
July 16, 2025	17.1	17.12	17.02	17.16	17.1	27,200
July 15, 2025	17.18	17.13	17.13	17.18	17.11	22,345
July 14, 2025	17.18	17.13	17.13	17.18	17.1	11,733
July 11, 2025	17.02	17.14	17.14	17.17	17.02	28,100
July 10, 2025	17.03	17.06	17.06	17.15	17.03	10,900
July 09, 2025	17.07	17.07	17.07	17.1	17.06	13,179
July 08, 2025	17.02	17.05	17.05	17.1	17.02	20,100
July 07, 2025	17.02	17.01	17.01	17.1	17	26,700
July 03, 2025	17	17.09	17.09	17.12	17	27,000
July 02, 2025	16.89	17.03	17.03	17.09	16.86	61,607
July 01, 2025	17	16.93	16.93	17.01	16.91	41,802
June 30, 2025	16.99	17	17	17	16.95	22,605
June 27, 2025	16.82	16.95	16.95	16.98	16.82	19,116
June 26, 2025	16.8	16.88	16.88	16.9	16.8	20,125
June 25, 2025	16.82	16.86	16.86	16.88	16.81	20,528
June 24, 2025	16.71	16.81	16.81	16.9	16.71	16,244
June 23, 2025	16.72	16.76	16.76	16.78	16.72	10,700
June 20, 2025	16.76	16.8	16.7	16.85	16.76	14,147
June 18, 2025	16.76	16.79	16.79	16.85	16.76	16,900
June 17, 2025	16.75	16.82	16.82	16.94	16.75	13,909
June 16, 2025	16.79	16.83	16.83	16.86	16.77	25,700
June 13, 2025	16.81	16.75	16.75	16.92	16.71	25,713
June 12, 2025	16.8	16.93	16.93	16.94	16.8	19,216
June 11, 2025	16.84	16.81	16.81	16.9	16.8	36,100
June 10, 2025	16.8	16.82	16.82	16.84	16.8	6,500
June 09, 2025	16.84	16.8	16.8	16.93	16.76	11,700
June 06, 2025	16.73	16.76	16.76	16.85	16.71	22,300
June 05, 2025	16.7	16.75	16.75	16.79	16.66	12,400
June 04, 2025	16.67	16.71	16.71	16.79	16.63	11,511
June 03, 2025	16.74	16.66	16.66	16.77	16.64	17,500
June 02, 2025	16.7	16.62	16.62	16.91	16.58	18,602
May 30, 2025	16.6	16.63	16.63	16.71	16.58	33,100
May 29, 2025	16.57	16.55	16.55	16.6	16.51	32,826
May 28, 2025	16.46	16.45	16.45	16.6	16.44	25,227
May 27, 2025	16.58	16.52	16.52	16.58	16.4	14,200
May 23, 2025	16.49	16.41	16.41	16.52	16.35	30,607
May 22, 2025	16.63	16.55	16.45	16.63	16.49	13,700
May 21, 2025	16.72	16.56	16.46	16.81	16.37	20,603

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