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 29, 2009 2.617 2.661 2.617 2.661 92,752 +0.04(+1.68%)
May 28, 2009 2.582 2.617 2.582 2.617 121,581 +0.04(+1.37%)
May 27, 2009 2.593 2.608 2.581 2.582 85,122 -0.02(-0.90%)
May 26, 2009 2.558 2.605 2.552 2.605 174,452 +0.04(+1.72%)
May 22, 2009 2.540 2.561 2.482 2.561 175,270 +0.05(+1.99%)
May 21, 2009 2.502 2.514 2.482 2.511 178,402 +0.01(+0.35%)
May 20, 2009 2.464 2.502 2.464 2.502 137,717 +0.04(+1.79%)
May 19, 2009 2.423 2.476 2.394 2.458 78,966 +0.02(+0.72%)
May 18, 2009 2.383 2.443 2.383 2.441 220,594 +0.06(+2.31%)
May 15, 2009 2.386 2.400 2.365 2.386 152,978 +0.03(+1.11%)
May 14, 2009 2.357 2.403 2.357 2.359 159,619 -0.02(-0.73%)
May 13, 2009 2.391 2.400 2.357 2.377 166,788 -0.06(-2.26%)
May 12, 2009 2.432 2.446 2.401 2.432 219,441 +0.03(+1.21%)
May 11, 2009 2.377 2.409 2.365 2.403 271,501 +0.03(+1.34%)
May 08, 2009 2.348 2.391 2.348 2.371 124,222 +0.04(+1.74%)
May 07, 2009 2.319 2.348 2.318 2.330 138,412 +0.02(+0.75%)
May 06, 2009 2.293 2.325 2.280 2.313 211,537 +0.02(+1.01%)
May 05, 2009 2.272 2.296 2.272 2.290 34,858 +0.01(+0.25%)
May 04, 2009 2.232 2.296 2.232 2.284 136,646 +0.03(+1.55%)
May 01, 2009 2.209 2.249 2.188 2.249 201,001 +0.03(+1.44%)
Apr 30, 2009 2.186 2.238 2.186 2.217 99,866 +0.03(+1.46%)
Apr 29, 2009 2.136 2.188 2.136 2.186 170,355 +0.06(+2.72%)
Apr 28, 2009 2.130 2.145 2.029 2.128 168,316 -0.04(-1.74%)
Apr 27, 2009 2.171 2.200 2.162 2.165 149,880 -0.03(-1.58%)
Apr 24, 2009 2.174 2.203 2.174 2.200 73,856 +0.01(+0.26%)
Apr 23, 2009 2.174 2.200 2.171 2.194 99,493 +0.02(+0.93%)
Apr 22, 2009 2.136 2.183 2.107 2.174 124,543 -0.03(-1.32%)
Apr 21, 2009 2.232 2.232 2.154 2.203 331,265 -0.02(-0.78%)
Apr 20, 2009 2.272 2.272 2.200 2.220 452,514 -0.04(-1.77%)
Apr 17, 2009 2.223 2.260 2.217 2.260 214,236 +0.05(+2.07%)
Apr 16, 2009 2.177 2.215 2.166 2.215 91,834 +0.04(+1.97%)
Apr 15, 2009 2.149 2.172 2.140 2.172 123,361 +0.02(+0.80%)
Apr 14, 2009 2.137 2.157 2.120 2.155 165,733 +0.01(+0.67%)
Apr 13, 2009 2.072 2.140 2.072 2.140 183,713 +0.07(+3.31%)
Apr 09, 2009 1.986 2.077 1.986 2.072 226,970 +0.10(+4.92%)
Apr 08, 2009 1.949 1.986 1.946 1.975 44,314 +0.00(+0.14%)
Apr 07, 2009 1.915 1.983 1.912 1.972 186,775 +0.00(+0.00%)
Apr 06, 2009 1.935 1.983 1.929 1.972 104,222 -0.05(-2.27%)
Apr 03, 2009 1.932 2.069 1.932 2.017 158,076 +0.01(+0.71%)
Apr 02, 2009 1.977 2.023 1.977 2.003 146,279 +0.05(+2.79%)
Apr 01, 2009 1.840 1.957 1.840 1.949 137,758 +0.03(+1.79%)
Mar 31, 2009 1.820 1.929 1.820 1.915 52,503 +0.08(+4.36%)
Mar 30, 2009 1.840 1.866 1.820 1.835 93,786 -0.11(-5.59%)
Mar 26, 2009 1.889 1.955 1.889 1.943 149,071 +0.05(+2.87%)
Mar 25, 2009 1.872 1.943 1.857 1.889 248,471 +0.02(+0.92%)
Mar 24, 2009 1.815 1.912 1.789 1.872 268,762 +0.02(+1.08%)
Mar 23, 2009 1.789 1.852 1.777 1.852 260,748 +0.15(+8.91%)
Mar 20, 2009 1.686 1.743 1.686 1.700 103,784 -0.03(-1.49%)
Mar 19, 2009 1.765 1.799 1.661 1.726 92,113 -0.04(-2.38%)
Mar 18, 2009 1.729 1.782 1.726 1.768 141,008 +0.02(+0.96%)
Mar 17, 2009 1.698 1.751 1.698 1.751 71,517 +0.02(+1.30%)
Mar 16, 2009 1.796 1.796 1.718 1.729 365,795 -0.05(-2.76%)
Mar 13, 2009 1.762 1.807 1.729 1.778 0 +0.04(+2.51%)
Mar 12, 2009 1.577 1.737 1.577 1.734 817,991 +0.13(+8.23%)
Mar 11, 2009 1.566 1.602 1.532 1.602 1,038,074 +0.02(+1.24%)
Mar 10, 2009 1.462 1.583 1.462 1.583 712,932 +0.12(+8.20%)
Mar 09, 2009 1.434 1.532 1.434 1.463 134,412 -0.01(-0.71%)
Mar 06, 2009 1.555 1.580 1.471 1.473 0 -0.15(-9.51%)
Mar 05, 2009 1.628 1.667 1.559 1.628 87,377 -0.11(-6.57%)
Mar 04, 2009 1.689 1.754 1.689 1.743 106,024 -0.06(-3.12%)
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.