Flaherty & Crumrine Total Retur - Price History
Monthly price history for FLC (Flaherty & Crumrine Total Retur)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 14.60 USD | 14.60 USD |
| May 2023 | 14.38 USD | 14.38 USD |
| April 2023 | 14.90 USD | 14.90 USD |
| March 2023 | 14.61 USD | 14.70 USD |
| February 2023 | 16.45 USD | 16.67 USD |
| January 2023 | 17.51 USD | 17.84 USD |
| December 2022 | 15.41 USD | 15.79 USD |
| November 2022 | 15.69 USD | 16.19 USD |
| October 2022 | 14.65 USD | 15.21 USD |
| September 2022 | 14.95 USD | 15.63 USD |
| August 2022 | 16.65 USD | 17.53 USD |
| July 2022 | 17.85 USD | 18.91 USD |
| June 2022 | 16.82 USD | 17.93 USD |
| May 2022 | 17.84 USD | 19.15 USD |
| April 2022 | 17.37 USD | 18.77 USD |
| March 2022 | 18.35 USD | 19.96 USD |
| February 2022 | 18.24 USD | 19.97 USD |
| January 2022 | 19.53 USD | 21.51 USD |
| December 2021 | 20.57 USD | 22.79 USD |
| November 2021 | 20.30 USD | 22.62 USD |
| October 2021 | 21.53 USD | 24.12 USD |
| September 2021 | 21.29 USD | 23.98 USD |
| August 2021 | 21.07 USD | 23.87 USD |
| July 2021 | 21.12 USD | 24.05 USD |
| June 2021 | 21.32 USD | 24.41 USD |
| May 2021 | 20.58 USD | 23.69 USD |
| April 2021 | 21.37 USD | 24.74 USD |
| March 2021 | 20.96 USD | 24.39 USD |
| February 2021 | 19.53 USD | 22.85 USD |
| January 2021 | 19.60 USD | 23.06 USD |
| December 2020 | 20.00 USD | 23.67 USD |
| November 2020 | 19.45 USD | 23.14 USD |
| October 2020 | 17.72 USD | 21.20 USD |
| September 2020 | 17.77 USD | 21.40 USD |
| August 2020 | 18.22 USD | 22.07 USD |
| July 2020 | 17.54 USD | 21.37 USD |
| June 2020 | 16.18 USD | 19.83 USD |
| May 2020 | 16.40 USD | 20.22 USD |
| April 2020 | 15.23 USD | 18.90 USD |
| March 2020 | 13.21 USD | 16.50 USD |
| February 2020 | 16.08 USD | 20.25 USD |
| January 2020 | 18.52 USD | 23.44 USD |
| December 2019 | 17.53 USD | 22.29 USD |
| November 2019 | 17.27 USD | 22.10 USD |
| October 2019 | 17.93 USD | 23.06 USD |
| September 2019 | 17.35 USD | 22.43 USD |
| August 2019 | 16.51 USD | 21.45 USD |
| July 2019 | 16.06 USD | 20.98 USD |
| June 2019 | 15.44 USD | 20.28 USD |
| May 2019 | 14.91 USD | 19.70 USD |
| April 2019 | 14.62 USD | 19.43 USD |
| March 2019 | 14.38 USD | 19.22 USD |
| February 2019 | 14.10 USD | 18.96 USD |
| January 2019 | 13.75 USD | 18.60 USD |
| December 2018 | 12.64 USD | 17.21 USD |
| November 2018 | 12.45 USD | 17.07 USD |
| October 2018 | 12.88 USD | 17.78 USD |
| September 2018 | 13.40 USD | 18.62 USD |
| August 2018 | 14.10 USD | 19.71 USD |
| July 2018 | 14.02 USD | 19.72 USD |
| June 2018 | 13.78 USD | 19.51 USD |
| May 2018 | 13.62 USD | 19.39 USD |
| April 2018 | 13.41 USD | 19.21 USD |
| March 2018 | 13.74 USD | 19.81 USD |
| February 2018 | 13.71 USD | 19.88 USD |
| January 2018 | 13.56 USD | 19.79 USD |
| December 2017 | 14.72 USD | 21.61 USD |
| November 2017 | 14.45 USD | 21.33 USD |
| October 2017 | 14.36 USD | 21.32 USD |
| September 2017 | 14.38 USD | 21.48 USD |
| August 2017 | 14.31 USD | 21.50 USD |
| July 2017 | 14.24 USD | 21.53 USD |
| June 2017 | 14.66 USD | 22.29 USD |
| May 2017 | 14.43 USD | 22.07 USD |
| April 2017 | 13.93 USD | 21.44 USD |
| March 2017 | 13.67 USD | 21.17 USD |
| February 2017 | 13.16 USD | 20.51 USD |
| January 2017 | 13.34 USD | 20.93 USD |
| December 2016 | 12.58 USD | 19.87 USD |
| November 2016 | 12.63 USD | 20.08 USD |
| October 2016 | 13.02 USD | 20.84 USD |
| September 2016 | 13.00 USD | 20.94 USD |
| August 2016 | 13.52 USD | 21.92 USD |
| July 2016 | 13.26 USD | 21.63 USD |
| June 2016 | 13.35 USD | 21.91 USD |
| May 2016 | 12.68 USD | 20.95 USD |
| April 2016 | 12.48 USD | 20.74 USD |
| March 2016 | 12.12 USD | 20.28 USD |
| February 2016 | 11.85 USD | 19.96 USD |
| January 2016 | 11.67 USD | 19.79 USD |
| December 2015 | 11.22 USD | 19.17 USD |
| November 2015 | 11.27 USD | 19.39 USD |
| October 2015 | 11.00 USD | 19.05 USD |
| September 2015 | 10.68 USD | 18.62 USD |
| August 2015 | 10.60 USD | 18.62 USD |
| July 2015 | 10.73 USD | 18.99 USD |
| June 2015 | 10.95 USD | 19.50 USD |
| May 2015 | 11.49 USD | 20.60 USD |
| April 2015 | 11.41 USD | 20.60 USD |
| March 2015 | 11.15 USD | 20.27 USD |
| February 2015 | 11.40 USD | 20.86 USD |
| January 2015 | 11.53 USD | 21.24 USD |
| December 2014 | 10.67 USD | 19.78 USD |
| November 2014 | 11.26 USD | 21.00 USD |
| October 2014 | 10.72 USD | 20.14 USD |
| September 2014 | 10.44 USD | 19.74 USD |
| August 2014 | 10.48 USD | 19.95 USD |
| July 2014 | 10.07 USD | 19.31 USD |
| June 2014 | 10.38 USD | 20.05 USD |
| May 2014 | 10.38 USD | 20.17 USD |
| April 2014 | 10.51 USD | 20.56 USD |
| March 2014 | 10.03 USD | 19.76 USD |
| February 2014 | 9.68 USD | 19.19 USD |
| January 2014 | 9.38 USD | 18.73 USD |
| December 2013 | 9.23 USD | 18.57 USD |
| November 2013 | 8.91 USD | 18.16 USD |
| October 2013 | 8.96 USD | 18.40 USD |
| September 2013 | 8.80 USD | 18.21 USD |
| August 2013 | 8.76 USD | 18.25 USD |
| July 2013 | 9.32 USD | 19.57 USD |
| June 2013 | 9.19 USD | 19.43 USD |
| May 2013 | 9.39 USD | 20.00 USD |
| April 2013 | 10.36 USD | 22.20 USD |
| March 2013 | 9.82 USD | 21.18 USD |
| February 2013 | 9.55 USD | 20.73 USD |
| January 2013 | 9.76 USD | 21.33 USD |
| December 2012 | 9.16 USD | 20.14 USD |
| November 2012 | 9.11 USD | 20.24 USD |
| October 2012 | 9.20 USD | 20.59 USD |
| September 2012 | 9.22 USD | 20.78 USD |
| August 2012 | 9.38 USD | 21.27 USD |
| July 2012 | 8.98 USD | 20.51 USD |
| June 2012 | 8.45 USD | 19.43 USD |
| May 2012 | 8.22 USD | 19.03 USD |
| April 2012 | 8.14 USD | 19.00 USD |
| March 2012 | 8.09 USD | 19.01 USD |
| February 2012 | 8.21 USD | 19.43 USD |
| January 2012 | 8.05 USD | 19.20 USD |
| December 2011 | 7.78 USD | 18.70 USD |
| November 2011 | 7.45 USD | 18.10 USD |
| October 2011 | 7.25 USD | 17.74 USD |
| September 2011 | 7.06 USD | 17.42 USD |
| August 2011 | 7.34 USD | 18.25 USD |
| July 2011 | 7.14 USD | 17.89 USD |
| June 2011 | 7.60 USD | 19.17 USD |
| May 2011 | 7.60 USD | 19.32 USD |
| April 2011 | 7.26 USD | 18.58 USD |
| March 2011 | 7.11 USD | 18.33 USD |
| February 2011 | 6.88 USD | 17.87 USD |
| January 2011 | 6.69 USD | 17.51 USD |
| December 2010 | 6.55 USD | 17.26 USD |
| November 2010 | 6.70 USD | 17.84 USD |
| October 2010 | 6.62 USD | 17.76 USD |
| September 2010 | 6.64 USD | 17.94 USD |
| August 2010 | 6.32 USD | 17.20 USD |
| July 2010 | 6.36 USD | 17.44 USD |
| June 2010 | 6.02 USD | 16.64 USD |
| May 2010 | 5.71 USD | 15.91 USD |
| April 2010 | 6.03 USD | 16.93 USD |
| March 2010 | 5.66 USD | 16.00 USD |
| February 2010 | 5.56 USD | 15.82 USD |
| January 2010 | 5.19 USD | 14.87 USD |
| December 2009 | 5.02 USD | 14.52 USD |
| November 2009 | 4.50 USD | 13.10 USD |
| October 2009 | 4.33 USD | 12.71 USD |
| September 2009 | 4.36 USD | 12.91 USD |
| August 2009 | 3.90 USD | 11.66 USD |
| July 2009 | 3.64 USD | 10.99 USD |
| June 2009 | 3.45 USD | 10.50 USD |
| May 2009 | 2.94 USD | 9.06 USD |
| April 2009 | 2.45 USD | 7.65 USD |
| March 2009 | 2.12 USD | 6.70 USD |
| February 2009 | 2.16 USD | 6.95 USD |
| January 2009 | 2.57 USD | 8.39 USD |
| December 2008 | 2.43 USD | 8.05 USD |
| November 2008 | 2.16 USD | 7.28 USD |
| October 2008 | 2.66 USD | 9.10 USD |
| September 2008 | 2.22 USD | 7.71 USD |
| August 2008 | 3.73 USD | 13.15 USD |
| July 2008 | 3.71 USD | 13.24 USD |
| June 2008 | 4.16 USD | 14.98 USD |
| May 2008 | 4.40 USD | 15.99 USD |
| April 2008 | 4.35 USD | 15.94 USD |
| March 2008 | 4.25 USD | 15.69 USD |
| February 2008 | 4.70 USD | 17.50 USD |
| January 2008 | 4.79 USD | 17.97 USD |
| December 2007 | 4.47 USD | 16.88 USD |
| November 2007 | 4.46 USD | 17.00 USD |
| October 2007 | 4.87 USD | 18.70 USD |
| September 2007 | 4.81 USD | 18.60 USD |
| August 2007 | 4.80 USD | 18.69 USD |
| July 2007 | 4.94 USD | 19.36 USD |
| June 2007 | 5.17 USD | 20.39 USD |
| May 2007 | 5.24 USD | 20.81 USD |
| April 2007 | 5.42 USD | 21.63 USD |
| March 2007 | 5.57 USD | 22.35 USD |
| February 2007 | 5.35 USD | 21.62 USD |
| January 2007 | 5.34 USD | 21.70 USD |
| December 2006 | 5.26 USD | 21.48 USD |
| November 2006 | 5.37 USD | 22.08 USD |
| October 2006 | 5.07 USD | 20.96 USD |
| September 2006 | 4.86 USD | 20.21 USD |
| August 2006 | 4.88 USD | 20.44 USD |
| July 2006 | 4.68 USD | 19.73 USD |
| June 2006 | 4.51 USD | 19.12 USD |
| May 2006 | 4.59 USD | 19.60 USD |
| April 2006 | 4.53 USD | 19.45 USD |
| March 2006 | 4.58 USD | 19.81 USD |
| February 2006 | 4.75 USD | 20.69 USD |
| January 2006 | 4.66 USD | 20.43 USD |
| December 2005 | 4.34 USD | 19.16 USD |
| November 2005 | 4.43 USD | 19.70 USD |
| October 2005 | 4.58 USD | 20.52 USD |
| September 2005 | 4.58 USD | 20.65 USD |
| August 2005 | 4.86 USD | 22.10 USD |
| July 2005 | 4.83 USD | 22.09 USD |
| June 2005 | 4.79 USD | 22.07 USD |
| May 2005 | 4.72 USD | 21.88 USD |
| April 2005 | 4.62 USD | 21.55 USD |
| March 2005 | 4.57 USD | 21.48 USD |
| February 2005 | 4.97 USD | 23.54 USD |
| January 2005 | 5.12 USD | 24.25 USD |
| December 2004 | 5.20 USD | 24.80 USD |
| November 2004 | 5.03 USD | 24.15 USD |
| October 2004 | 5.04 USD | 24.35 USD |
| September 2004 | 4.87 USD | 23.69 USD |
| August 2004 | 4.79 USD | 23.46 USD |
| July 2004 | 4.60 USD | 22.69 USD |
| June 2004 | 4.48 USD | 22.25 USD |
| May 2004 | 4.70 USD | 23.49 USD |
| April 2004 | 4.62 USD | 23.24 USD |
| March 2004 | 5.12 USD | 25.93 USD |
| February 2004 | 5.07 USD | 25.86 USD |
| January 2004 | 5.03 USD | 25.80 USD |
| December 2003 | 5.01 USD | 25.85 USD |
| November 2003 | 4.83 USD | 25.16 USD |
| October 2003 | 4.85 USD | 25.39 USD |
| September 2003 | 4.77 USD | 25.00 USD |
| August 2003 | 4.77 USD | 25.00 USD |
FLC
Price: 14.60USD
52 week range price:
Dividend Yield: 10.50%
5-year range yield:
Forward Dividend Yield: 95.97%
Payout Ratio: 2359.64%
Payout Ratio Range:
Dividend Per Share: 13.75 USD
Earnings Per Share: 0.58 USD
P/E Ratio: 10.02
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 39600
Market Capitalization: 145.5 million
Average Dividend Frequency: 10
Years Paying Dividends: 21
DGR3: 3.32%
DGR5: -0.63%
DGR10: -0.92%