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 28, 2010 5.167 5.274 5.134 5.167 146,624 -0.05(-0.93%)
May 27, 2010 5.190 5.245 5.145 5.216 138,605 +0.12(+2.31%)
May 26, 2010 5.118 5.154 5.069 5.098 923 +0.04(+0.75%)
May 25, 2010 5.128 5.128 4.905 5.060 136,157 -0.10(-2.01%)
May 24, 2010 5.115 5.177 5.040 5.164 101,350 +0.06(+1.15%)
May 21, 2010 4.764 5.105 4.576 5.105 514,417 +0.17(+3.42%)
May 20, 2010 5.001 5.014 4.904 4.936 333,013 -0.25(-4.88%)
May 19, 2010 5.290 5.294 5.125 5.190 132,530 -0.13(-2.35%)
May 18, 2010 5.334 5.386 5.244 5.315 180,025 +0.04(+0.67%)
May 17, 2010 5.211 5.318 5.160 5.279 213,416 +0.04(+0.80%)
May 14, 2010 5.237 5.243 5.160 5.237 169,959 +0.00(+0.06%)
May 13, 2010 5.189 5.311 5.189 5.234 206,820 +0.05(+0.99%)
May 12, 2010 5.166 5.234 5.144 5.182 155,258 +0.05(+0.88%)
May 11, 2010 5.133 5.160 5.133 5.137 192,225 +0.00(+0.05%)
May 10, 2010 5.086 5.153 5.076 5.135 208,539 +0.24(+4.82%)
May 07, 2010 4.789 4.902 4.693 4.899 390,388 +0.17(+3.61%)
May 06, 2010 5.276 5.276 4.348 4.728 994,756 -0.59(-11.09%)
May 05, 2010 5.405 5.405 5.311 5.318 173,375 -0.13(-2.31%)
May 04, 2010 5.466 5.466 5.405 5.444 164,858 -0.03(-0.47%)
May 03, 2010 5.592 5.592 5.411 5.469 377,102 +0.01(+0.24%)
Apr 30, 2010 5.469 5.476 5.418 5.456 106,610 +0.02(+0.30%)
Apr 29, 2010 5.444 5.444 5.395 5.440 115,168 +0.02(+0.36%)
Apr 28, 2010 5.353 5.444 5.353 5.421 177,263 +0.08(+1.57%)
Apr 27, 2010 5.373 5.392 5.273 5.337 223,528 -0.02(-0.30%)
Apr 26, 2010 5.266 5.357 5.266 5.353 188,619 +0.09(+1.71%)
Apr 23, 2010 5.192 5.263 5.189 5.263 115,456 +0.10(+2.00%)
Apr 22, 2010 5.153 5.176 5.131 5.160 59,529 +0.01(+0.19%)
Apr 21, 2010 5.189 5.205 5.115 5.150 216,169 -0.01(-0.27%)
Apr 20, 2010 5.129 5.200 5.129 5.164 131,515 +0.04(+0.75%)
Apr 19, 2010 5.120 5.144 5.088 5.126 115,514 +0.03(+0.50%)
Apr 16, 2010 5.126 5.171 5.092 5.100 167,577 -0.06(-1.12%)
Apr 15, 2010 5.200 5.200 5.126 5.158 175,540 -0.03(-0.62%)
Apr 14, 2010 5.200 5.206 5.187 5.190 108,270 +0.01(+0.19%)
Apr 13, 2010 5.177 5.196 5.171 5.180 129,649 -0.04(-0.74%)
Apr 12, 2010 5.200 5.222 5.180 5.219 155,235 +0.02(+0.39%)
Apr 09, 2010 5.196 5.198 5.164 5.198 249,145 +0.03(+0.53%)
Apr 08, 2010 5.161 5.177 5.091 5.171 214,152 +0.03(+0.56%)
Apr 07, 2010 5.190 5.219 5.142 5.142 457,400 -0.03(-0.62%)
Apr 06, 2010 5.190 5.191 5.142 5.174 138,131 +0.00(+0.00%)
Apr 05, 2010 5.238 5.283 5.155 5.174 134,659 -0.03(-0.61%)
Apr 01, 2010 5.145 5.206 5.206 5.206 162,823 +0.09(+1.69%)
Mar 31, 2010 5.152 5.152 5.098 5.120 58,197 -0.02(-0.44%)
Mar 30, 2010 5.161 5.200 5.113 5.142 226,256 -0.04(-0.68%)
Mar 29, 2010 5.177 5.196 5.145 5.177 84,996 +0.03(+0.62%)
Mar 26, 2010 5.152 5.155 5.126 5.145 190,691 +0.01(+0.25%)
Mar 25, 2010 5.238 5.260 5.094 5.132 620,912 -0.09(-1.66%)
Mar 24, 2010 5.248 5.264 5.216 5.219 275,519 -0.02(-0.43%)
Mar 23, 2010 5.238 5.248 5.193 5.241 131,140 +0.07(+1.36%)
Mar 22, 2010 5.075 5.171 5.072 5.171 235,413 -0.03(-0.48%)
Mar 19, 2010 5.191 5.229 5.166 5.196 139,451 -0.02(-0.40%)
Mar 18, 2010 5.242 5.318 5.217 5.217 183,961 -0.06(-1.08%)
Mar 17, 2010 5.163 5.344 5.163 5.274 334,108 +0.11(+2.22%)
Mar 16, 2010 5.131 5.160 5.087 5.160 144,698 +0.05(+0.99%)
Mar 15, 2010 5.081 5.109 5.081 5.109 77,523 +0.02(+0.37%)
Mar 12, 2010 5.093 5.106 5.020 5.090 166,209 +0.04(+0.75%)
Mar 11, 2010 5.048 5.071 5.039 5.052 65,944 +0.01(+0.19%)
Mar 10, 2010 5.074 5.074 5.020 5.042 174,307 -0.03(-0.63%)
Mar 09, 2010 5.045 5.074 5.013 5.074 210,762 +0.04(+0.88%)
Mar 08, 2010 5.067 5.077 5.023 5.029 106,644 -0.02(-0.38%)
Mar 05, 2010 5.058 5.058 5.020 5.048 175,418 +0.03(+0.51%)
Mar 04, 2010 5.102 5.102 5.007 5.023 117,289 -0.03(-0.57%)
Mar 03, 2010 5.099 5.115 5.052 5.052 111,879 -0.06(-1.12%)
Mar 02, 2010 5.210 5.210 5.083 5.109 188,046 -0.05(-0.99%)
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.