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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 6.951 6.983 6.951 6.983 57,602 +0.04(+0.51%)
May 23, 2011 6.968 6.984 6.898 6.947 40,818 -0.03(-0.41%)
May 20, 2011 6.997 6.997 6.961 6.975 37,121 +0.01(+0.15%)
May 19, 2011 7.029 7.064 6.954 6.965 135,134 -0.04(-0.63%)
May 18, 2011 6.977 7.034 6.965 7.009 111,309 +0.05(+0.76%)
May 17, 2011 6.931 6.957 6.921 6.956 88,093 -0.00(-0.05%)
May 16, 2011 6.942 6.995 6.928 6.960 84,743 +0.02(+0.25%)
May 13, 2011 6.882 6.970 6.875 6.942 85,040 +0.06(+0.87%)
May 12, 2011 6.769 6.882 6.765 6.882 155,881 +0.10(+1.41%)
May 11, 2011 6.765 6.787 6.748 6.787 55,122 +0.01(+0.10%)
May 10, 2011 6.772 6.804 6.716 6.779 80,655 +0.06(+0.84%)
May 09, 2011 6.652 6.723 6.652 6.723 124,164 +0.07(+1.06%)
May 06, 2011 6.620 6.656 6.606 6.652 43,362 +0.04(+0.59%)
May 05, 2011 6.589 6.620 6.574 6.613 24,081 +0.01(+0.21%)
May 04, 2011 6.603 6.620 6.589 6.599 61,604 -0.01(-0.11%)
May 03, 2011 6.589 6.610 6.564 6.606 60,526 +0.03(+0.48%)
May 02, 2011 6.571 6.574 6.567 6.574 58,135 +0.01(+0.10%)
Apr 29, 2011 6.529 6.574 6.525 6.568 75,014 +0.04(+0.66%)
Apr 28, 2011 6.497 6.525 6.497 6.525 67,446 +0.01(+0.22%)
Apr 27, 2011 6.550 6.550 6.497 6.511 56,469 -0.02(-0.38%)
Apr 26, 2011 6.532 6.557 6.497 6.536 77,614 -0.01(-0.11%)
Apr 25, 2011 6.539 6.550 6.504 6.543 61,004 -0.01(-0.16%)
Apr 21, 2011 6.525 6.557 6.514 6.553 100,252 +0.01(+0.11%)
Apr 20, 2011 6.553 6.574 6.546 6.546 85,343 +0.00(+0.00%)
Apr 19, 2011 6.500 6.566 6.500 6.546 67,910 +0.05(+0.79%)
Apr 18, 2011 6.355 6.530 6.355 6.495 86,283 -0.03(-0.43%)
Apr 15, 2011 6.523 6.534 6.470 6.523 104,221 +0.04(+0.54%)
Apr 14, 2011 6.428 6.488 6.425 6.488 132,703 +0.02(+0.38%)
Apr 13, 2011 6.421 6.477 6.421 6.463 66,830 +0.05(+0.77%)
Apr 12, 2011 6.397 6.414 6.355 6.414 71,142 +0.03(+0.49%)
Apr 11, 2011 6.432 6.432 6.351 6.383 101,998 -0.04(-0.66%)
Apr 08, 2011 6.421 6.446 6.404 6.425 37,291 -0.01(-0.19%)
Apr 07, 2011 6.390 6.442 6.376 6.437 65,832 +0.03(+0.52%)
Apr 06, 2011 6.383 6.407 6.364 6.404 72,615 +0.01(+0.11%)
Apr 05, 2011 6.362 6.407 6.362 6.397 60,999 +0.01(+0.22%)
Apr 04, 2011 6.365 6.425 6.330 6.383 87,247 -0.00(-0.05%)
Apr 01, 2011 6.425 6.460 6.341 6.386 117,253 -0.05(-0.71%)
Mar 31, 2011 6.442 6.456 6.400 6.432 45,350 -0.00(-0.00%)
Mar 30, 2011 6.421 6.474 6.400 6.432 64,604 +0.01(+0.16%)
Mar 29, 2011 6.460 6.481 6.411 6.421 69,694 -0.01(-0.11%)
Mar 28, 2011 6.432 6.488 6.414 6.428 68,127 +0.01(+0.11%)
Mar 25, 2011 6.453 6.484 6.390 6.421 111,927 -0.04(-0.60%)
Mar 24, 2011 6.555 6.576 6.432 6.460 98,168 -0.03(-0.43%)
Mar 23, 2011 6.491 6.502 6.453 6.488 46,886 +0.01(+0.16%)
Mar 22, 2011 6.474 6.484 6.449 6.477 41,548 +0.03(+0.52%)
Mar 21, 2011 6.395 6.444 6.395 6.444 88,867 +0.06(+0.98%)
Mar 18, 2011 6.329 6.381 6.329 6.381 78,698 +0.05(+0.83%)
Mar 17, 2011 6.319 6.329 6.284 6.329 43,286 +0.05(+0.78%)
Mar 16, 2011 6.284 6.340 6.235 6.280 73,554 -0.00(-0.06%)
Mar 15, 2011 6.270 6.308 6.270 6.284 40,258 -0.02(-0.39%)
Mar 14, 2011 6.315 6.357 6.266 6.308 65,811 -0.05(-0.71%)
Mar 11, 2011 6.336 6.364 6.319 6.354 52,143 +0.03(+0.44%)
Mar 10, 2011 6.374 6.381 6.322 6.326 89,128 -0.01(-0.22%)
Mar 09, 2011 6.312 6.340 6.305 6.340 48,620 +0.02(+0.28%)
Mar 08, 2011 6.336 6.343 6.294 6.322 83,521 +0.02(+0.32%)
Mar 07, 2011 6.270 6.312 6.266 6.302 39,353 +0.01(+0.23%)
Mar 04, 2011 6.291 6.312 6.270 6.287 29,469 +0.00(+0.06%)
Mar 03, 2011 6.312 6.315 6.266 6.284 40,140 +0.01(+0.11%)
Mar 02, 2011 6.218 6.277 6.218 6.277 57,948 +0.08(+1.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.