Flaherty & Crumrine Total Return Fund Inc. ( FLC) - Price History
Monthly price history for FLC (Flaherty & Crumrine Total Return Fund Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $16.24 | $16.24 |
| August 2026 | $16.53 | $16.53 |
| July 2026 | $16.57 | $16.68 |
| June 2026 | $16.69 | $16.90 |
| May 2026 | $16.64 | $16.96 |
| April 2026 | $16.76 | $17.19 |
| March 2026 | $16.09 | $16.60 |
| February 2026 | $17.10 | $17.75 |
| January 2026 | $16.96 | $17.71 |
| December 2025 | $16.66 | $17.50 |
| November 2025 | $16.41 | $17.38 |
| October 2025 | $16.62 | $17.70 |
| September 2025 | $16.64 | $17.82 |
| August 2025 | $15.97 | $17.20 |
| July 2025 | $15.79 | $17.10 |
| June 2025 | $15.61 | $17 |
| May 2025 | $15.18 | $16.63 |
| April 2025 | $14.72 | $16.22 |
| March 2025 | $15.14 | $16.78 |
| February 2025 | $15.23 | $16.97 |
| January 2025 | $15.11 | $16.93 |
| December 2024 | $14.82 | $16.70 |
| November 2024 | $14.73 | $16.72 |
| October 2024 | $14.69 | $16.77 |
| September 2024 | $15.06 | $17.29 |
| August 2024 | $14.52 | $16.76 |
| July 2024 | $13.71 | $15.91 |
| June 2024 | $13.32 | $15.54 |
| May 2024 | $13.08 | $15.35 |
| April 2024 | $12.48 | $14.74 |
| March 2024 | $13.02 | $15.46 |
| February 2024 | $12.63 | $15.09 |
| January 2024 | $12.60 | $15.14 |
| December 2023 | $12.04 | $14.55 |
| November 2023 | $11.70 | $14.22 |
| October 2023 | $10.64 | $13 |
| September 2023 | $11.13 | $13.69 |
| August 2023 | $11.51 | $14.25 |
| July 2023 | $11.65 | $14.51 |
| June 2023 | $11.47 | $14.37 |
| May 2023 | $11.40 | $14.38 |
| April 2023 | $11.74 | $14.90 |
| March 2023 | $11.51 | $14.70 |
| February 2023 | $12.97 | $16.67 |
| January 2023 | $13.80 | $17.84 |
| December 2022 | $12.14 | $15.79 |
| November 2022 | $12.37 | $16.19 |
| October 2022 | $11.54 | $15.21 |
| September 2022 | $11.78 | $15.63 |
| August 2022 | $13.12 | $17.53 |
| July 2022 | $14.07 | $18.91 |
| June 2022 | $13.25 | $17.93 |
| May 2022 | $14.06 | $19.15 |
| April 2022 | $13.69 | $18.77 |
| March 2022 | $14.46 | $19.96 |
| February 2022 | $14.38 | $19.97 |
| January 2022 | $15.39 | $21.51 |
| December 2021 | $16.21 | $22.79 |
| November 2021 | $16 | $22.62 |
| October 2021 | $16.96 | $24.12 |
| September 2021 | $16.78 | $23.98 |
| August 2021 | $16.61 | $23.87 |
| July 2021 | $16.64 | $24.05 |
| June 2021 | $16.80 | $24.41 |
| May 2021 | $16.22 | $23.69 |
| April 2021 | $16.84 | $24.74 |
| March 2021 | $16.52 | $24.39 |
| February 2021 | $15.39 | $22.85 |
| January 2021 | $15.44 | $23.06 |
| December 2020 | $15.76 | $23.67 |
| November 2020 | $15.33 | $23.14 |
| October 2020 | $13.96 | $21.20 |
| September 2020 | $14.01 | $21.40 |
| August 2020 | $14.36 | $22.07 |
| July 2020 | $13.82 | $21.37 |
| June 2020 | $12.75 | $19.83 |
| May 2020 | $12.92 | $20.22 |
| April 2020 | $12 | $18.90 |
| March 2020 | $10.41 | $16.50 |
| February 2020 | $12.67 | $20.25 |
| January 2020 | $14.60 | $23.44 |
| December 2019 | $13.81 | $22.29 |
| November 2019 | $13.61 | $22.10 |
| October 2019 | $14.13 | $23.06 |
| September 2019 | $13.68 | $22.43 |
| August 2019 | $13.01 | $21.45 |
| July 2019 | $12.66 | $20.98 |
| June 2019 | $12.17 | $20.28 |
| May 2019 | $11.75 | $19.70 |
| April 2019 | $11.52 | $19.43 |
| March 2019 | $11.33 | $19.22 |
| February 2019 | $11.11 | $18.96 |
| January 2019 | $10.84 | $18.60 |
| December 2018 | $9.96 | $17.21 |
| November 2018 | $9.81 | $17.07 |
| October 2018 | $10.15 | $17.78 |
| September 2018 | $10.56 | $18.62 |
| August 2018 | $11.11 | $19.71 |
| July 2018 | $11.05 | $19.72 |
| June 2018 | $10.86 | $19.51 |
| May 2018 | $10.73 | $19.39 |
| April 2018 | $10.56 | $19.21 |
| March 2018 | $10.83 | $19.81 |
| February 2018 | $10.80 | $19.88 |
| January 2018 | $10.69 | $19.79 |
| December 2017 | $11.60 | $21.61 |
| November 2017 | $11.39 | $21.33 |
| October 2017 | $11.31 | $21.32 |
| September 2017 | $11.33 | $21.48 |
| August 2017 | $11.28 | $21.50 |
| July 2017 | $11.22 | $21.53 |
| June 2017 | $11.55 | $22.29 |
| May 2017 | $11.37 | $22.07 |
| April 2017 | $10.98 | $21.44 |
| March 2017 | $10.77 | $21.17 |
| February 2017 | $10.37 | $20.51 |
| January 2017 | $10.51 | $20.93 |
| December 2016 | $9.92 | $19.87 |
| November 2016 | $9.95 | $20.08 |
| October 2016 | $10.26 | $20.84 |
| September 2016 | $10.24 | $20.94 |
| August 2016 | $10.66 | $21.92 |
| July 2016 | $10.45 | $21.63 |
| June 2016 | $10.52 | $21.91 |
| May 2016 | $10 | $20.95 |
| April 2016 | $9.83 | $20.74 |
| March 2016 | $9.55 | $20.28 |
| February 2016 | $9.34 | $19.96 |
| January 2016 | $9.20 | $19.79 |
| December 2015 | $8.84 | $19.17 |
| November 2015 | $8.88 | $19.39 |
| October 2015 | $8.67 | $19.05 |
| September 2015 | $8.41 | $18.62 |
| August 2015 | $8.35 | $18.62 |
| July 2015 | $8.46 | $18.99 |
| June 2015 | $8.63 | $19.50 |
| May 2015 | $9.05 | $20.60 |
| April 2015 | $8.99 | $20.60 |
| March 2015 | $8.79 | $20.27 |
| February 2015 | $8.98 | $20.86 |
| January 2015 | $9.09 | $21.24 |
| December 2014 | $8.41 | $19.78 |
| November 2014 | $8.87 | $21 |
| October 2014 | $8.45 | $20.14 |
| September 2014 | $8.23 | $19.74 |
| August 2014 | $8.26 | $19.95 |
| July 2014 | $7.94 | $19.31 |
| June 2014 | $8.18 | $20.05 |
| May 2014 | $8.18 | $20.17 |
| April 2014 | $8.28 | $20.56 |
| March 2014 | $7.90 | $19.76 |
| February 2014 | $7.62 | $19.19 |
| January 2014 | $7.39 | $18.73 |
| December 2013 | $7.27 | $18.57 |
| November 2013 | $7.02 | $18.16 |
| October 2013 | $7.06 | $18.40 |
| September 2013 | $6.94 | $18.21 |
| August 2013 | $6.90 | $18.25 |
| July 2013 | $7.35 | $19.57 |
| June 2013 | $7.24 | $19.43 |
| May 2013 | $7.40 | $20 |
| April 2013 | $8.16 | $22.20 |
| March 2013 | $7.74 | $21.18 |
| February 2013 | $7.53 | $20.73 |
| January 2013 | $7.69 | $21.33 |
| December 2012 | $7.22 | $20.14 |
| November 2012 | $7.18 | $20.24 |
| October 2012 | $7.25 | $20.59 |
| September 2012 | $7.27 | $20.78 |
| August 2012 | $7.39 | $21.27 |
| July 2012 | $7.08 | $20.51 |
| June 2012 | $6.66 | $19.43 |
| May 2012 | $6.48 | $19.03 |
| April 2012 | $6.42 | $19 |
| March 2012 | $6.37 | $19.01 |
| February 2012 | $6.47 | $19.43 |
| January 2012 | $6.34 | $19.20 |
| December 2011 | $6.13 | $18.70 |
| November 2011 | $5.87 | $18.10 |
| October 2011 | $5.71 | $17.74 |
| September 2011 | $5.56 | $17.42 |
| August 2011 | $5.78 | $18.25 |
| July 2011 | $5.63 | $17.89 |
| June 2011 | $5.99 | $19.17 |
| May 2011 | $5.99 | $19.32 |
| April 2011 | $5.72 | $18.58 |
| March 2011 | $5.60 | $18.33 |
| February 2011 | $5.42 | $17.87 |
| January 2011 | $5.27 | $17.51 |
| December 2010 | $5.16 | $17.26 |
| November 2010 | $5.28 | $17.84 |
| October 2010 | $5.22 | $17.76 |
| September 2010 | $5.23 | $17.94 |
| August 2010 | $4.98 | $17.20 |
| July 2010 | $5.01 | $17.44 |
| June 2010 | $4.74 | $16.64 |
| May 2010 | $4.50 | $15.91 |
| April 2010 | $4.75 | $16.93 |
| March 2010 | $4.46 | $16 |
| February 2010 | $4.38 | $15.82 |
| January 2010 | $4.09 | $14.87 |
| December 2009 | $3.96 | $14.52 |
| November 2009 | $3.54 | $13.10 |
| October 2009 | $3.41 | $12.71 |
| September 2009 | $3.43 | $12.91 |
| August 2009 | $3.08 | $11.66 |
| July 2009 | $2.87 | $10.99 |
| June 2009 | $2.72 | $10.50 |
| May 2009 | $2.32 | $9.06 |
| April 2009 | $1.93 | $7.65 |
| March 2009 | $1.67 | $6.70 |
| February 2009 | $1.70 | $6.95 |
| January 2009 | $2.02 | $8.39 |
| December 2008 | $1.91 | $8.05 |
| November 2008 | $1.70 | $7.28 |
| October 2008 | $2.09 | $9.10 |
| September 2008 | $1.75 | $7.71 |
| August 2008 | $2.94 | $13.15 |
| July 2008 | $2.93 | $13.24 |
| June 2008 | $3.28 | $14.98 |
| May 2008 | $3.47 | $15.99 |
| April 2008 | $3.43 | $15.94 |
| March 2008 | $3.35 | $15.69 |
| February 2008 | $3.70 | $17.50 |
| January 2008 | $3.78 | $17.97 |
| December 2007 | $3.52 | $16.88 |
| November 2007 | $3.52 | $17 |
| October 2007 | $3.84 | $18.70 |
| September 2007 | $3.79 | $18.60 |
| August 2007 | $3.78 | $18.69 |
| July 2007 | $3.89 | $19.36 |
| June 2007 | $4.07 | $20.39 |
| May 2007 | $4.13 | $20.81 |
| April 2007 | $4.27 | $21.63 |
| March 2007 | $4.39 | $22.35 |
| February 2007 | $4.22 | $21.62 |
| January 2007 | $4.21 | $21.70 |
| December 2006 | $4.14 | $21.48 |
| November 2006 | $4.23 | $22.08 |
| October 2006 | $3.99 | $20.96 |
| September 2006 | $3.83 | $20.21 |
| August 2006 | $3.85 | $20.44 |
| July 2006 | $3.69 | $19.73 |
| June 2006 | $3.55 | $19.12 |
| May 2006 | $3.62 | $19.60 |
| April 2006 | $3.57 | $19.45 |
| March 2006 | $3.61 | $19.81 |
| February 2006 | $3.74 | $20.69 |
| January 2006 | $3.67 | $20.43 |
| December 2005 | $3.42 | $19.16 |
| November 2005 | $3.49 | $19.70 |
| October 2005 | $3.61 | $20.52 |
| September 2005 | $3.61 | $20.65 |
| August 2005 | $3.83 | $22.10 |
| July 2005 | $3.81 | $22.09 |
| June 2005 | $3.78 | $22.07 |
| May 2005 | $3.72 | $21.88 |
| April 2005 | $3.64 | $21.55 |
| March 2005 | $3.60 | $21.48 |
| February 2005 | $3.92 | $23.54 |
| January 2005 | $4.01 | $24.25 |
| December 2004 | $4.07 | $24.80 |
| November 2004 | $3.94 | $24.15 |
| October 2004 | $3.95 | $24.35 |
| September 2004 | $3.81 | $23.69 |
| August 2004 | $3.75 | $23.46 |
| July 2004 | $3.60 | $22.69 |
| June 2004 | $3.51 | $22.25 |
| May 2004 | $3.68 | $23.49 |
| April 2004 | $3.61 | $23.24 |
| March 2004 | $4 | $25.93 |
| February 2004 | $3.97 | $25.86 |
| January 2004 | $3.94 | $25.80 |
| December 2003 | $3.92 | $25.85 |
| November 2003 | $3.78 | $25.16 |
| October 2003 | $3.79 | $25.39 |
| September 2003 | $3.74 | $25 |
| August 2003 | $3.72 | $25 |
FLC
Price: $16.24
52 week price:
Dividend Yield: 7.70%
5-year range yield:
Forward Dividend Yield: 7.88%
Payout Ratio: 39.55%
Dividend Per Share: 1.28 USD
Earnings Per Share: 1.54 USD
P/E Ratio: 11.41
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 39600
Market Capitalization: 172.1 million
Average Dividend Frequency: 12
Years Paying Dividends: 24
DGR3: -6.99%
DGR5: -3.87%
DGR10: -3.07%
DGR20: -1.98%