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 30, 2008 4.059 4.072 4.038 4.056 121,281 -0.01(-0.31%)
May 29, 2008 4.071 4.089 4.059 4.069 59,213 -0.02(-0.50%)
May 28, 2008 4.071 4.097 4.069 4.089 74,056 +0.00(+0.00%)
May 27, 2008 4.076 4.097 4.064 4.089 136,364 +0.02(+0.37%)
May 26, 2008 4.066 4.074 4.018 4.074 0 +0.00(+0.00%)
May 23, 2008 4.066 4.074 4.018 4.074 122,586 +0.02(+0.56%)
May 22, 2008 4.099 4.099 4.036 4.051 132,154 -0.04(-0.93%)
May 21, 2008 4.117 4.117 4.076 4.089 95,778 -0.02(-0.43%)
May 20, 2008 4.095 4.109 4.094 4.107 52,925 -0.04(-0.92%)
May 19, 2008 4.145 4.152 4.132 4.145 83,419 +0.01(+0.12%)
May 16, 2008 4.150 4.150 4.119 4.140 84,081 -0.01(-0.12%)
May 15, 2008 4.137 4.145 4.107 4.145 51,183 +0.01(+0.25%)
May 14, 2008 4.147 4.147 4.119 4.135 82,366 +0.01(+0.12%)
May 13, 2008 4.117 4.130 4.107 4.130 107,684 +0.03(+0.62%)
May 12, 2008 4.097 4.107 4.086 4.104 89,691 +0.02(+0.37%)
May 09, 2008 4.074 4.089 4.053 4.089 33,509 +0.02(+0.37%)
May 08, 2008 4.061 4.074 4.031 4.074 104,077 +0.02(+0.44%)
May 07, 2008 4.064 4.064 4.026 4.056 124,478 +0.00(+0.00%)
May 06, 2008 4.056 4.056 4.026 4.056 70,295 +0.01(+0.19%)
May 05, 2008 4.064 4.066 4.041 4.048 123,244 -0.02(-0.37%)
May 02, 2008 4.056 4.069 4.033 4.064 158,406 +0.04(+0.95%)
May 01, 2008 4.038 4.081 4.026 4.026 249,942 -0.02(-0.44%)
Apr 30, 2008 4.008 4.043 4.000 4.043 102,681 +0.04(+0.89%)
Apr 29, 2008 4.015 4.015 3.960 4.008 59,339 +0.00(+0.00%)
Apr 28, 2008 4.071 4.071 3.980 4.008 137,527 -0.05(-1.25%)
Apr 25, 2008 4.033 4.064 4.033 4.059 49,121 +0.04(+0.88%)
Apr 24, 2008 4.023 4.042 4.000 4.023 52,827 -0.00(-0.06%)
Apr 23, 2008 3.970 4.041 3.970 4.026 115,115 +0.03(+0.76%)
Apr 22, 2008 3.970 3.995 3.949 3.995 122,140 -0.01(-0.19%)
Apr 21, 2008 3.952 4.010 3.952 4.003 74,332 -0.03(-0.63%)
Apr 18, 2008 3.988 4.043 3.988 4.028 108,220 +0.04(+1.08%)
Apr 17, 2008 3.982 3.998 3.977 3.985 57,952 -0.03(-0.82%)
Apr 16, 2008 4.013 4.053 4.000 4.018 67,590 -0.01(-0.25%)
Apr 15, 2008 3.982 4.028 3.982 4.028 53,603 +0.00(+0.06%)
Apr 14, 2008 3.967 4.026 3.967 4.026 49,472 +0.02(+0.38%)
Apr 11, 2008 3.962 4.010 3.918 4.010 117,875 +0.01(+0.25%)
Apr 10, 2008 4.041 4.041 3.960 4.000 85,548 -0.01(-0.32%)
Apr 09, 2008 4.038 4.038 3.982 4.013 116,692 -0.02(-0.38%)
Apr 08, 2008 3.982 4.028 3.972 4.028 76,875 +0.02(+0.57%)
Apr 07, 2008 3.988 4.015 3.985 4.005 218,009 +0.02(+0.57%)
Apr 04, 2008 3.949 3.982 3.922 3.982 108,019 +0.01(+0.19%)
Apr 03, 2008 3.922 3.980 3.856 3.975 162,423 +0.01(+0.19%)
Apr 02, 2008 3.970 3.998 3.947 3.967 107,230 -0.04(-0.95%)
Apr 01, 2008 4.000 4.026 3.975 4.005 192,384 +0.03(+0.64%)
Mar 31, 2008 3.970 3.980 3.924 3.980 138,375 +0.02(+0.58%)
Mar 28, 2008 3.998 3.998 3.899 3.957 78,057 -0.03(-0.64%)
Mar 27, 2008 4.020 4.027 3.947 3.982 168,336 -0.04(-0.95%)
Mar 26, 2008 4.020 4.020 3.995 4.020 76,863 -0.01(-0.19%)
Mar 25, 2008 4.033 4.041 3.980 4.028 107,625 +0.02(+0.51%)
Mar 24, 2008 4.003 4.064 3.998 4.008 135,221 +0.00(+0.06%)
Mar 21, 2008 3.970 4.005 3.957 4.005 132,461 +0.00(+0.00%)
Mar 20, 2008 3.970 4.005 3.957 4.005 132,461 +0.04(+1.09%)
Mar 19, 2008 3.975 4.038 3.962 3.962 67,807 -0.08(-2.01%)
Mar 18, 2008 3.982 4.048 3.982 4.043 177,009 +0.07(+1.85%)
Mar 17, 2008 4.097 4.097 3.932 3.970 182,134 -0.19(-4.52%)
Mar 14, 2008 4.196 4.208 4.112 4.157 59,134 -0.02(-0.55%)
Mar 13, 2008 4.218 4.218 4.112 4.180 92,644 -0.04(-0.90%)
Mar 12, 2008 4.272 4.292 4.178 4.218 61,105 -0.04(-0.84%)
Mar 11, 2008 4.338 4.338 4.223 4.254 163,606 -0.01(-0.18%)
Mar 10, 2008 4.393 4.393 4.203 4.261 128,125 -0.12(-2.78%)
Mar 07, 2008 4.391 4.401 4.338 4.383 112,355 -0.02(-0.40%)
Mar 06, 2008 4.429 4.431 4.365 4.401 82,788 -0.02(-0.46%)
Mar 05, 2008 4.434 4.439 4.404 4.421 68,596 +0.00(+0.06%)
Mar 04, 2008 4.305 4.429 4.305 4.419 97,375 -0.02(-0.34%)
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.