Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Flaherty & Crumrine Total Return Fund Incorporated (NY: FLC )

16.77 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 4.915 4.983 4.915 4.971 135,249 +0.07(+1.40%)
May 30, 2006 4.915 4.928 4.902 4.902 62,695 -0.01(-0.26%)
May 26, 2006 4.920 4.958 4.912 4.915 76,891 +0.01(+0.21%)
May 25, 2006 4.907 4.935 4.902 4.905 47,711 -0.01(-0.26%)
May 24, 2006 4.907 4.943 4.905 4.917 76,496 +0.02(+0.47%)
May 23, 2006 4.900 4.907 4.882 4.895 82,017 +0.02(+0.31%)
May 22, 2006 4.895 4.917 4.874 4.879 54,020 -0.03(-0.62%)
May 19, 2006 4.928 4.928 4.910 4.910 41,008 +0.02(+0.31%)
May 18, 2006 4.925 4.925 4.884 4.895 102,915 +0.01(+0.10%)
May 17, 2006 4.933 4.933 4.890 4.890 65,456 -0.02(-0.36%)
May 16, 2006 4.948 4.948 4.905 4.907 72,553 +0.00(+0.05%)
May 15, 2006 4.945 4.945 4.905 4.905 58,358 +0.01(+0.10%)
May 12, 2006 4.945 4.945 4.882 4.900 50,472 -0.02(-0.36%)
May 11, 2006 4.928 4.928 4.917 4.917 69,399 -0.01(-0.26%)
May 10, 2006 4.925 4.930 4.907 4.930 55,203 +0.02(+0.47%)
May 09, 2006 4.895 4.915 4.890 4.907 52,049 -0.03(-0.51%)
May 08, 2006 4.910 4.933 4.879 4.933 57,569 +0.04(+0.78%)
May 05, 2006 4.907 4.907 4.882 4.895 36,276 +0.01(+0.16%)
May 04, 2006 4.890 4.905 4.884 4.887 46,134 -0.02(-0.41%)
May 03, 2006 4.953 4.953 4.907 4.907 59,541 -0.02(-0.36%)
May 02, 2006 4.950 4.950 4.925 4.925 67,821 -0.01(-0.10%)
May 01, 2006 4.963 4.978 4.930 4.930 117,899 -0.00(-0.05%)
Apr 28, 2006 4.907 4.961 4.895 4.933 148,261 +0.05(+0.99%)
Apr 27, 2006 4.895 4.895 4.867 4.884 105,676 +0.04(+0.73%)
Apr 26, 2006 4.869 4.874 4.849 4.849 64,667 -0.01(-0.16%)
Apr 25, 2006 4.983 5.004 4.857 4.857 96,606 -0.09(-1.79%)
Apr 24, 2006 4.925 4.958 4.907 4.945 69,793 +0.04(+0.83%)
Apr 21, 2006 4.892 4.925 4.892 4.905 101,732 +0.02(+0.36%)
Apr 20, 2006 4.910 4.925 4.887 4.887 39,037 +0.00(+0.05%)
Apr 19, 2006 4.920 4.928 4.884 4.884 97,395 -0.03(-0.52%)
Apr 18, 2006 4.874 4.920 4.869 4.910 101,338 +0.04(+0.73%)
Apr 17, 2006 4.844 4.877 4.836 4.874 119,082 +0.04(+0.89%)
Apr 13, 2006 4.844 4.866 4.831 4.831 50,077 -0.01(-0.26%)
Apr 12, 2006 4.869 4.884 4.831 4.844 99,366 -0.03(-0.52%)
Apr 11, 2006 4.933 4.935 4.869 4.869 87,931 -0.06(-1.29%)
Apr 10, 2006 4.996 4.996 4.933 4.933 62,301 -0.06(-1.27%)
Apr 07, 2006 5.011 5.011 4.996 4.996 43,374 -0.02(-0.40%)
Apr 06, 2006 5.021 5.039 5.009 5.016 130,517 -0.01(-0.15%)
Apr 05, 2006 5.052 5.052 5.021 5.024 44,163 -0.02(-0.30%)
Apr 04, 2006 5.021 5.047 5.009 5.039 99,366 +0.02(+0.30%)
Apr 03, 2006 5.021 5.070 5.021 5.024 44,557 +0.00(+0.00%)
Mar 31, 2006 5.047 5.072 5.014 5.024 71,370 +0.00(+0.00%)
Mar 30, 2006 5.037 5.054 5.021 5.024 125,391 -0.02(-0.45%)
Mar 29, 2006 5.085 5.085 5.047 5.047 134,855 -0.04(-0.80%)
Mar 28, 2006 5.141 5.141 5.085 5.087 164,823 -0.05(-0.94%)
Mar 27, 2006 5.118 5.174 5.118 5.136 100,944 +0.01(+0.25%)
Mar 24, 2006 5.118 5.133 5.087 5.123 124,997 -0.00(-0.05%)
Mar 23, 2006 5.136 5.136 5.110 5.125 76,496 +0.02(+0.30%)
Mar 22, 2006 5.070 5.120 5.059 5.110 218,449 +0.03(+0.50%)
Mar 21, 2006 5.075 5.108 5.075 5.085 55,203 +0.00(+0.00%)
Mar 20, 2006 5.052 5.085 5.052 5.085 58,752 +0.03(+0.65%)
Mar 17, 2006 5.080 5.087 5.052 5.052 76,102 -0.02(-0.40%)
Mar 16, 2006 5.049 5.097 5.049 5.072 64,667 +0.02(+0.45%)
Mar 15, 2006 5.047 5.070 5.032 5.049 73,342 +0.02(+0.45%)
Mar 14, 2006 5.009 5.039 4.999 5.026 76,496 +0.00(+0.05%)
Mar 13, 2006 5.009 5.047 5.009 5.024 66,244 +0.02(+0.30%)
Mar 10, 2006 5.039 5.047 5.009 5.009 108,041 -0.01(-0.25%)
Mar 09, 2006 5.024 5.072 5.021 5.021 173,103 -0.02(-0.30%)
Mar 08, 2006 5.075 5.075 5.034 5.037 344,235 -0.05(-0.90%)
Mar 07, 2006 5.125 5.125 5.026 5.082 382,878 -0.10(-2.00%)
Mar 06, 2006 5.262 5.298 5.186 5.186 166,005 -0.09(-1.68%)
Mar 03, 2006 5.270 5.293 5.270 5.275 59,935 -0.01(-0.10%)
Mar 02, 2006 5.262 5.285 5.262 5.280 58,358 +0.02(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.