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 30, 2014 9.382 9.405 9.358 9.386 57,186 -0.01(-0.15%)
May 29, 2014 9.400 9.409 9.363 9.400 45,685 -0.00(-0.05%)
May 28, 2014 9.484 9.554 9.396 9.405 87,812 -0.08(-0.83%)
May 27, 2014 9.437 9.493 9.400 9.484 81,449 +0.04(+0.39%)
May 23, 2014 9.470 9.447 9.447 9.447 31,158 -0.05(-0.54%)
May 22, 2014 9.461 9.516 9.461 9.498 27,890 +0.02(+0.20%)
May 21, 2014 9.475 9.490 9.456 9.479 41,566 +0.03(+0.29%)
May 20, 2014 9.456 9.484 9.426 9.451 76,599 -0.02(-0.17%)
May 19, 2014 9.407 9.486 9.407 9.467 42,966 +0.05(+0.54%)
May 16, 2014 9.384 9.430 9.342 9.416 71,800 +0.03(+0.30%)
May 15, 2014 9.486 9.490 9.356 9.389 57,882 -0.11(-1.12%)
May 14, 2014 9.467 9.504 9.467 9.495 34,460 -0.01(-0.10%)
May 13, 2014 9.435 9.518 9.430 9.504 107,583 +0.05(+0.54%)
May 12, 2014 9.430 9.463 9.402 9.453 81,448 +0.04(+0.44%)
May 09, 2014 9.453 9.476 9.402 9.412 53,564 -0.05(-0.49%)
May 08, 2014 9.597 9.606 9.436 9.458 114,391 -0.15(-1.59%)
May 07, 2014 9.615 9.638 9.597 9.611 41,160 +0.00(+0.00%)
May 06, 2014 9.518 9.620 9.518 9.611 140,402 +0.04(+0.43%)
May 05, 2014 9.527 9.597 9.513 9.569 169,445 +0.03(+0.31%)
May 02, 2014 9.500 9.546 9.495 9.539 25,978 +0.01(+0.08%)
May 01, 2014 9.481 9.546 9.481 9.532 59,788 +0.03(+0.29%)
Apr 30, 2014 9.537 9.541 9.495 9.504 36,394 -0.03(-0.29%)
Apr 29, 2014 9.518 9.532 9.481 9.532 48,348 +0.01(+0.10%)
Apr 28, 2014 9.555 9.569 9.513 9.523 82,870 +0.01(+0.15%)
Apr 25, 2014 9.500 9.575 9.500 9.509 53,609 +0.02(+0.19%)
Apr 24, 2014 9.509 9.509 9.481 9.490 58,702 -0.02(-0.19%)
Apr 23, 2014 9.467 9.527 9.467 9.509 78,301 +0.04(+0.41%)
Apr 22, 2014 9.472 9.504 9.467 9.470 34,581 -0.00(-0.02%)
Apr 21, 2014 9.518 9.518 9.444 9.472 61,142 -0.01(-0.12%)
Apr 17, 2014 9.506 9.483 9.483 9.483 54,440 -0.01(-0.08%)
Apr 16, 2014 9.437 9.501 9.428 9.490 52,295 +0.06(+0.66%)
Apr 15, 2014 9.460 9.497 9.405 9.428 42,066 -0.00(-0.05%)
Apr 14, 2014 9.488 9.488 9.409 9.432 47,841 +0.01(+0.15%)
Apr 11, 2014 9.400 9.419 9.368 9.419 44,379 +0.02(+0.20%)
Apr 10, 2014 9.386 9.414 9.368 9.400 71,505 +0.04(+0.38%)
Apr 09, 2014 9.295 9.386 9.295 9.365 61,491 +0.07(+0.76%)
Apr 08, 2014 9.240 9.295 9.184 9.295 40,531 +0.05(+0.50%)
Apr 07, 2014 9.244 9.267 9.230 9.249 43,575 -0.03(-0.35%)
Apr 04, 2014 9.285 9.285 9.175 9.281 151,831 +0.05(+0.50%)
Apr 03, 2014 9.212 9.235 9.152 9.235 80,584 +0.02(+0.20%)
Apr 02, 2014 9.166 9.217 9.116 9.217 44,871 +0.03(+0.35%)
Apr 01, 2014 9.065 9.184 9.065 9.184 91,783 +0.11(+1.21%)
Mar 31, 2014 9.120 9.125 9.067 9.074 57,634 -0.05(-0.50%)
Mar 28, 2014 9.088 9.120 9.033 9.120 20,859 +0.03(+0.35%)
Mar 27, 2014 9.047 9.120 9.024 9.088 43,175 +0.05(+0.56%)
Mar 26, 2014 9.015 9.037 9.001 9.037 75,767 +0.02(+0.25%)
Mar 25, 2014 8.959 9.024 8.955 9.015 48,257 +0.06(+0.61%)
Mar 24, 2014 8.964 8.982 8.946 8.959 32,147 +0.00(+0.00%)
Mar 21, 2014 8.909 8.996 8.909 8.959 70,968 +0.07(+0.83%)
Mar 20, 2014 8.932 8.955 8.881 8.886 48,793 -0.08(-0.89%)
Mar 19, 2014 8.952 9.016 8.893 8.966 57,020 -0.00(-0.05%)
Mar 18, 2014 8.902 8.993 8.902 8.970 39,171 +0.06(+0.67%)
Mar 17, 2014 8.929 8.980 8.907 8.911 58,864 -0.03(-0.36%)
Mar 14, 2014 8.879 8.943 8.879 8.943 29,453 +0.04(+0.46%)
Mar 13, 2014 8.875 8.902 8.847 8.902 53,211 +0.04(+0.46%)
Mar 12, 2014 8.802 8.884 8.802 8.861 56,369 +0.05(+0.52%)
Mar 11, 2014 8.774 8.829 8.774 8.815 56,700 +0.01(+0.10%)
Mar 10, 2014 8.811 8.811 8.756 8.806 47,833 +0.02(+0.26%)
Mar 07, 2014 8.856 8.856 8.737 8.783 73,968 -0.09(-0.98%)
Mar 06, 2014 8.834 8.888 8.820 8.870 50,008 +0.02(+0.21%)
Mar 05, 2014 8.797 8.875 8.770 8.852 49,854 +0.03(+0.36%)
Mar 04, 2014 8.815 8.870 8.802 8.820 50,190 +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.
 
 
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.