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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.309 5.319 5.279 5.279 51,644 -0.03(-0.48%)
May 30, 2007 5.276 5.309 5.268 5.304 47,307 +0.03(+0.63%)
May 29, 2007 5.263 5.296 5.263 5.271 91,067 +0.01(+0.19%)
May 25, 2007 5.274 5.284 5.246 5.261 69,384 +0.01(+0.14%)
May 24, 2007 5.337 5.337 5.215 5.253 257,827 -0.08(-1.57%)
May 23, 2007 5.378 5.395 5.332 5.337 184,500 -0.04(-0.75%)
May 22, 2007 5.378 5.400 5.378 5.378 77,663 -0.03(-0.47%)
May 21, 2007 5.438 5.446 5.390 5.403 57,557 -0.07(-1.21%)
May 18, 2007 5.449 5.469 5.444 5.469 96,980 +0.03(+0.61%)
May 17, 2007 5.441 5.454 5.436 5.436 25,625 -0.02(-0.33%)
May 16, 2007 5.449 5.454 5.436 5.454 73,327 +0.01(+0.14%)
May 15, 2007 5.451 5.454 5.436 5.446 90,673 -0.01(-0.09%)
May 14, 2007 5.456 5.464 5.441 5.451 54,798 -0.01(-0.14%)
May 11, 2007 5.466 5.471 5.456 5.459 54,798 -0.00(-0.05%)
May 10, 2007 5.466 5.469 5.444 5.461 67,807 -0.01(-0.09%)
May 09, 2007 5.438 5.466 5.438 5.466 55,586 +0.01(+0.14%)
May 08, 2007 5.464 5.469 5.449 5.459 46,519 -0.01(-0.09%)
May 07, 2007 5.479 5.479 5.464 5.464 55,586 -0.02(-0.28%)
May 04, 2007 5.497 5.497 5.469 5.479 83,971 +0.00(+0.05%)
May 03, 2007 5.479 5.502 5.476 5.476 54,009 -0.00(-0.05%)
May 02, 2007 5.476 5.497 5.476 5.479 58,740 -0.01(-0.09%)
May 01, 2007 5.492 5.497 5.476 5.484 58,740 -0.00(-0.05%)
Apr 30, 2007 5.482 5.504 5.476 5.487 68,596 -0.01(-0.09%)
Apr 27, 2007 5.489 5.502 5.476 5.492 50,067 +0.01(+0.09%)
Apr 26, 2007 5.502 5.515 5.487 5.487 54,009 -0.02(-0.28%)
Apr 25, 2007 5.494 5.520 5.494 5.502 82,394 -0.01(-0.18%)
Apr 24, 2007 5.520 5.525 5.494 5.512 65,442 +0.00(+0.00%)
Apr 23, 2007 5.558 5.560 5.512 5.512 116,298 -0.04(-0.73%)
Apr 20, 2007 5.580 5.580 5.548 5.553 97,769 -0.03(-0.45%)
Apr 19, 2007 5.629 5.629 5.548 5.578 82,788 -0.07(-1.21%)
Apr 18, 2007 5.652 5.669 5.619 5.646 62,288 -0.02(-0.27%)
Apr 17, 2007 5.652 5.669 5.652 5.662 70,173 +0.01(+0.09%)
Apr 16, 2007 5.674 5.674 5.652 5.657 130,884 +0.01(+0.13%)
Apr 13, 2007 5.657 5.659 5.636 5.649 58,740 -0.01(-0.13%)
Apr 12, 2007 5.657 5.664 5.636 5.657 83,971 +0.00(+0.00%)
Apr 11, 2007 5.634 5.664 5.634 5.657 57,557 +0.02(+0.41%)
Apr 10, 2007 5.667 5.667 5.606 5.634 62,288 -0.02(-0.31%)
Apr 09, 2007 5.669 5.669 5.624 5.652 72,144 -0.02(-0.31%)
Apr 05, 2007 5.669 5.705 5.649 5.669 125,365 +0.00(+0.00%)
Apr 04, 2007 5.644 5.669 5.644 5.669 29,567 +0.00(+0.00%)
Apr 03, 2007 5.619 5.690 5.616 5.669 132,067 +0.05(+0.90%)
Apr 02, 2007 5.669 5.669 5.616 5.619 72,538 -0.05(-0.89%)
Mar 30, 2007 5.684 5.710 5.659 5.669 320,510 -0.00(-0.04%)
Mar 29, 2007 5.664 5.682 5.641 5.672 57,163 -0.01(-0.09%)
Mar 28, 2007 5.672 5.679 5.634 5.677 48,490 +0.01(+0.09%)
Mar 27, 2007 5.657 5.672 5.603 5.672 95,798 +0.00(+0.00%)
Mar 26, 2007 5.692 5.695 5.646 5.672 63,471 -0.02(-0.40%)
Mar 23, 2007 5.641 5.705 5.631 5.695 113,932 +0.04(+0.76%)
Mar 22, 2007 5.563 5.652 5.563 5.652 120,634 +0.08(+1.36%)
Mar 21, 2007 5.542 5.588 5.542 5.575 101,711 -0.00(-0.05%)
Mar 20, 2007 5.525 5.578 5.525 5.578 45,336 +0.04(+0.69%)
Mar 19, 2007 5.517 5.540 5.515 5.540 107,230 +0.04(+0.78%)
Mar 16, 2007 5.522 5.522 5.497 5.497 53,221 -0.03(-0.55%)
Mar 15, 2007 5.515 5.530 5.514 5.527 41,000 +0.02(+0.41%)
Mar 14, 2007 5.517 5.517 5.494 5.504 35,086 +0.02(+0.37%)
Mar 13, 2007 5.476 5.522 5.461 5.484 65,836 +0.01(+0.14%)
Mar 12, 2007 5.487 5.492 5.464 5.476 46,913 -0.02(-0.28%)
Mar 09, 2007 5.507 5.530 5.489 5.492 48,884 -0.02(-0.28%)
Mar 08, 2007 5.535 5.535 5.479 5.507 104,471 -0.03(-0.55%)
Mar 07, 2007 5.492 5.540 5.492 5.537 53,221 +0.03(+0.60%)
Mar 06, 2007 5.512 5.532 5.497 5.504 54,798 +0.01(+0.23%)
Mar 05, 2007 5.499 5.537 5.492 5.492 72,932 -0.01(-0.09%)
Mar 02, 2007 5.504 5.542 5.494 5.497 59,528 +0.01(+0.09%)
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.