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 31, 2013 8.608 8.646 8.472 8.497 124,009 -0.15(-1.72%)
May 30, 2013 8.603 8.650 8.531 8.646 107,081 +0.02(+0.20%)
May 29, 2013 8.722 8.795 8.582 8.629 183,308 -0.20(-2.21%)
May 28, 2013 8.820 8.977 8.765 8.824 169,242 -0.17(-1.89%)
May 24, 2013 9.050 9.092 8.931 8.994 57,255 -0.04(-0.47%)
May 23, 2013 9.067 9.067 8.858 9.037 104,063 -0.06(-0.61%)
May 22, 2013 9.190 9.245 9.058 9.092 95,331 -0.06(-0.67%)
May 21, 2013 9.280 9.305 9.124 9.153 47,813 -0.09(-1.00%)
May 20, 2013 9.208 9.284 9.195 9.246 37,503 +0.04(+0.41%)
May 17, 2013 9.124 9.217 9.052 9.208 100,677 +0.14(+1.54%)
May 16, 2013 9.090 9.119 9.065 9.069 75,642 -0.02(-0.19%)
May 15, 2013 9.048 9.097 8.997 9.086 48,557 +0.01(+0.09%)
May 13, 2013 9.267 9.267 9.049 9.077 72,037 -0.14(-1.47%)
May 10, 2013 9.238 9.263 9.183 9.212 64,386 +0.00(+0.05%)
May 09, 2013 9.343 9.343 9.187 9.208 83,401 -0.13(-1.40%)
May 08, 2013 9.415 9.428 9.305 9.339 65,698 -0.08(-0.81%)
May 07, 2013 9.360 9.432 9.331 9.415 75,220 +0.05(+0.50%)
May 06, 2013 9.343 9.415 9.331 9.369 52,174 +0.03(+0.36%)
May 03, 2013 9.394 9.393 9.309 9.335 50,679 -0.03(-0.36%)
May 02, 2013 9.394 9.415 9.343 9.369 52,541 +0.00(+0.00%)
May 01, 2013 9.385 9.394 9.305 9.369 83,098 -0.00(-0.05%)
Apr 30, 2013 9.347 9.390 9.271 9.373 82,049 +0.06(+0.68%)
Apr 29, 2013 9.309 9.381 9.276 9.309 66,553 +0.03(+0.36%)
Apr 26, 2013 9.356 9.280 9.242 9.276 55,156 +0.03(+0.37%)
Apr 25, 2013 9.259 9.267 9.204 9.242 67,179 +0.04(+0.41%)
Apr 24, 2013 9.212 9.255 9.179 9.204 59,490 +0.04(+0.46%)
Apr 23, 2013 9.204 9.297 9.162 9.162 73,804 -0.04(-0.41%)
Apr 22, 2013 9.187 9.280 9.120 9.200 72,094 +0.02(+0.18%)
Apr 19, 2013 9.162 9.204 9.081 9.183 71,175 +0.05(+0.54%)
Apr 18, 2013 9.134 9.167 9.088 9.134 51,932 +0.05(+0.55%)
Apr 17, 2013 9.100 9.151 9.025 9.084 63,537 +0.01(+0.09%)
Apr 16, 2013 9.063 9.075 9.025 9.075 58,422 +0.07(+0.75%)
Apr 15, 2013 9.075 9.075 9.008 9.008 35,768 -0.04(-0.46%)
Apr 12, 2013 9.058 9.100 9.004 9.050 104,652 +0.00(+0.05%)
Apr 11, 2013 9.033 9.058 9.021 9.046 62,629 +0.05(+0.61%)
Apr 10, 2013 8.945 9.004 8.890 8.991 96,319 -0.07(-0.79%)
Apr 09, 2013 9.050 9.063 8.958 9.063 102,008 +0.08(+0.84%)
Apr 08, 2013 8.995 9.054 8.932 8.987 46,002 +0.04(+0.42%)
Apr 05, 2013 8.878 8.953 8.840 8.949 84,481 +0.11(+1.23%)
Apr 04, 2013 8.874 8.878 8.790 8.840 60,208 +0.01(+0.09%)
Apr 03, 2013 8.865 8.865 8.773 8.832 68,695 -0.00(-0.05%)
Apr 02, 2013 8.874 8.895 8.790 8.836 67,048 -0.03(-0.28%)
Apr 01, 2013 8.865 8.907 8.811 8.861 55,324 -0.03(-0.28%)
Mar 28, 2013 8.865 8.895 8.811 8.886 81,992 -0.02(-0.19%)
Mar 27, 2013 8.844 8.949 8.844 8.903 66,667 -0.01(-0.09%)
Mar 26, 2013 8.870 8.911 8.852 8.911 63,482 +0.04(+0.47%)
Mar 25, 2013 8.861 8.895 8.840 8.870 34,154 +0.05(+0.52%)
Mar 22, 2013 8.832 8.849 8.781 8.823 48,138 +0.03(+0.29%)
Mar 21, 2013 8.777 8.798 8.756 8.798 50,993 +0.04(+0.43%)
Mar 20, 2013 8.706 8.777 8.685 8.760 58,430 +0.10(+1.11%)
Mar 19, 2013 8.635 8.714 8.618 8.664 48,105 +0.03(+0.32%)
Mar 18, 2013 8.549 8.640 8.549 8.636 32,722 +0.05(+0.58%)
Mar 15, 2013 8.620 8.682 8.549 8.586 56,846 -0.08(-0.87%)
Mar 14, 2013 8.649 8.665 8.603 8.661 58,525 +0.01(+0.14%)
Mar 13, 2013 8.665 8.674 8.624 8.649 34,665 -0.04(-0.43%)
Mar 12, 2013 8.674 8.711 8.640 8.686 68,185 -0.01(-0.14%)
Mar 11, 2013 8.674 8.720 8.645 8.699 79,878 +0.05(+0.63%)
Mar 08, 2013 8.586 8.645 8.586 8.645 59,425 +0.05(+0.53%)
Mar 07, 2013 8.595 8.611 8.557 8.599 100,051 -0.01(-0.15%)
Mar 06, 2013 8.620 8.628 8.570 8.611 75,982 +0.01(+0.10%)
Mar 05, 2013 8.607 8.641 8.578 8.603 79,154 -0.02(-0.24%)
Mar 04, 2013 8.595 8.640 8.549 8.624 92,378 -0.01(-0.10%)
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.