Flaherty & Crumrine Total Retur - Price History
Monthly price history for FLC (Flaherty & Crumrine Total Retur)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $14.68 | $14.68 |
| March 2024 | $15.46 | $15.46 |
| February 2024 | $15.01 | $15.09 |
| January 2024 | $14.97 | $15.14 |
| December 2023 | $14.31 | $14.55 |
| November 2023 | $13.90 | $14.22 |
| October 2023 | $12.64 | $13 |
| September 2023 | $13.22 | $13.69 |
| August 2023 | $13.68 | $14.25 |
| July 2023 | $13.84 | $14.51 |
| June 2023 | $13.62 | $14.37 |
| May 2023 | $13.55 | $14.38 |
| April 2023 | $13.95 | $14.90 |
| March 2023 | $13.68 | $14.70 |
| February 2023 | $15.41 | $16.67 |
| January 2023 | $16.40 | $17.84 |
| December 2022 | $14.43 | $15.79 |
| November 2022 | $14.70 | $16.19 |
| October 2022 | $13.72 | $15.21 |
| September 2022 | $14 | $15.63 |
| August 2022 | $15.59 | $17.53 |
| July 2022 | $16.72 | $18.91 |
| June 2022 | $15.75 | $17.93 |
| May 2022 | $16.71 | $19.15 |
| April 2022 | $16.27 | $18.77 |
| March 2022 | $17.19 | $19.96 |
| February 2022 | $17.08 | $19.97 |
| January 2022 | $18.29 | $21.51 |
| December 2021 | $19.26 | $22.79 |
| November 2021 | $19.01 | $22.62 |
| October 2021 | $20.16 | $24.12 |
| September 2021 | $19.94 | $23.98 |
| August 2021 | $19.74 | $23.87 |
| July 2021 | $19.78 | $24.05 |
| June 2021 | $19.97 | $24.41 |
| May 2021 | $19.28 | $23.69 |
| April 2021 | $20.02 | $24.74 |
| March 2021 | $19.63 | $24.39 |
| February 2021 | $18.29 | $22.85 |
| January 2021 | $18.36 | $23.06 |
| December 2020 | $18.74 | $23.67 |
| November 2020 | $18.22 | $23.14 |
| October 2020 | $16.60 | $21.20 |
| September 2020 | $16.65 | $21.40 |
| August 2020 | $17.07 | $22.07 |
| July 2020 | $16.43 | $21.37 |
| June 2020 | $15.16 | $19.83 |
| May 2020 | $15.36 | $20.22 |
| April 2020 | $14.27 | $18.90 |
| March 2020 | $12.38 | $16.50 |
| February 2020 | $15.06 | $20.25 |
| January 2020 | $17.35 | $23.44 |
| December 2019 | $16.42 | $22.29 |
| November 2019 | $16.18 | $22.10 |
| October 2019 | $16.80 | $23.06 |
| September 2019 | $16.26 | $22.43 |
| August 2019 | $15.46 | $21.45 |
| July 2019 | $15.04 | $20.98 |
| June 2019 | $14.46 | $20.28 |
| May 2019 | $13.97 | $19.70 |
| April 2019 | $13.70 | $19.43 |
| March 2019 | $13.47 | $19.22 |
| February 2019 | $13.21 | $18.96 |
| January 2019 | $12.88 | $18.60 |
| December 2018 | $11.84 | $17.21 |
| November 2018 | $11.66 | $17.06 |
| October 2018 | $12.06 | $17.78 |
| September 2018 | $12.55 | $18.62 |
| August 2018 | $13.20 | $19.71 |
| July 2018 | $13.13 | $19.72 |
| June 2018 | $12.91 | $19.51 |
| May 2018 | $12.76 | $19.39 |
| April 2018 | $12.56 | $19.21 |
| March 2018 | $12.87 | $19.81 |
| February 2018 | $12.84 | $19.88 |
| January 2018 | $12.71 | $19.79 |
| December 2017 | $13.79 | $21.61 |
| November 2017 | $13.54 | $21.33 |
| October 2017 | $13.45 | $21.32 |
| September 2017 | $13.47 | $21.48 |
| August 2017 | $13.40 | $21.50 |
| July 2017 | $13.34 | $21.53 |
| June 2017 | $13.73 | $22.29 |
| May 2017 | $13.52 | $22.07 |
| April 2017 | $13.05 | $21.44 |
| March 2017 | $12.81 | $21.17 |
| February 2017 | $12.33 | $20.51 |
| January 2017 | $12.50 | $20.93 |
| December 2016 | $11.79 | $19.87 |
| November 2016 | $11.83 | $20.08 |
| October 2016 | $12.20 | $20.84 |
| September 2016 | $12.18 | $20.94 |
| August 2016 | $12.67 | $21.92 |
| July 2016 | $12.42 | $21.63 |
| June 2016 | $12.51 | $21.91 |
| May 2016 | $11.88 | $20.95 |
| April 2016 | $11.69 | $20.74 |
| March 2016 | $11.36 | $20.28 |
| February 2016 | $11.10 | $19.96 |
| January 2016 | $10.93 | $19.79 |
| December 2015 | $10.52 | $19.17 |
| November 2015 | $10.56 | $19.39 |
| October 2015 | $10.31 | $19.05 |
| September 2015 | $10 | $18.62 |
| August 2015 | $9.93 | $18.62 |
| July 2015 | $10.06 | $18.99 |
| June 2015 | $10.26 | $19.50 |
| May 2015 | $10.76 | $20.60 |
| April 2015 | $10.69 | $20.60 |
| March 2015 | $10.45 | $20.27 |
| February 2015 | $10.68 | $20.86 |
| January 2015 | $10.81 | $21.24 |
| December 2014 | $10 | $19.78 |
| November 2014 | $10.55 | $21 |
| October 2014 | $10.05 | $20.14 |
| September 2014 | $9.78 | $19.74 |
| August 2014 | $9.82 | $19.95 |
| July 2014 | $9.44 | $19.31 |
| June 2014 | $9.73 | $20.05 |
| May 2014 | $9.72 | $20.17 |
| April 2014 | $9.85 | $20.56 |
| March 2014 | $9.40 | $19.76 |
| February 2014 | $9.07 | $19.19 |
| January 2014 | $8.79 | $18.73 |
| December 2013 | $8.65 | $18.57 |
| November 2013 | $8.35 | $18.16 |
| October 2013 | $8.40 | $18.40 |
| September 2013 | $8.25 | $18.21 |
| August 2013 | $8.21 | $18.25 |
| July 2013 | $8.74 | $19.57 |
| June 2013 | $8.62 | $19.43 |
| May 2013 | $8.81 | $20 |
| April 2013 | $9.71 | $22.20 |
| March 2013 | $9.21 | $21.18 |
| February 2013 | $8.96 | $20.73 |
| January 2013 | $9.16 | $21.33 |
| December 2012 | $8.59 | $20.14 |
| November 2012 | $8.54 | $20.24 |
| October 2012 | $8.63 | $20.59 |
| September 2012 | $8.65 | $20.78 |
| August 2012 | $8.80 | $21.27 |
| July 2012 | $8.43 | $20.51 |
| June 2012 | $7.93 | $19.43 |
| May 2012 | $7.71 | $19.03 |
| April 2012 | $7.64 | $19 |
| March 2012 | $7.59 | $19.01 |
| February 2012 | $7.70 | $19.43 |
| January 2012 | $7.55 | $19.20 |
| December 2011 | $7.30 | $18.70 |
| November 2011 | $7 | $18.10 |
| October 2011 | $6.81 | $17.74 |
| September 2011 | $6.63 | $17.42 |
| August 2011 | $6.90 | $18.25 |
| July 2011 | $6.71 | $17.89 |
| June 2011 | $7.14 | $19.17 |
| May 2011 | $7.14 | $19.32 |
| April 2011 | $6.82 | $18.58 |
| March 2011 | $6.68 | $18.33 |
| February 2011 | $6.47 | $17.87 |
| January 2011 | $6.29 | $17.51 |
| December 2010 | $6.15 | $17.26 |
| November 2010 | $6.30 | $17.84 |
| October 2010 | $6.22 | $17.76 |
| September 2010 | $6.24 | $17.94 |
| August 2010 | $5.94 | $17.20 |
| July 2010 | $5.98 | $17.44 |
| June 2010 | $5.66 | $16.64 |
| May 2010 | $5.37 | $15.91 |
| April 2010 | $5.68 | $16.93 |
| March 2010 | $5.32 | $16 |
| February 2010 | $5.23 | $15.82 |
| January 2010 | $4.88 | $14.87 |
| December 2009 | $4.73 | $14.52 |
| November 2009 | $4.23 | $13.10 |
| October 2009 | $4.07 | $12.71 |
| September 2009 | $4.10 | $12.91 |
| August 2009 | $3.67 | $11.66 |
| July 2009 | $3.43 | $10.99 |
| June 2009 | $3.25 | $10.50 |
| May 2009 | $2.77 | $9.06 |
| April 2009 | $2.31 | $7.65 |
| March 2009 | $2 | $6.70 |
| February 2009 | $2.03 | $6.95 |
| January 2009 | $2.42 | $8.39 |
| December 2008 | $2.29 | $8.05 |
| November 2008 | $2.04 | $7.28 |
| October 2008 | $2.51 | $9.10 |
| September 2008 | $2.10 | $7.71 |
| August 2008 | $3.52 | $13.15 |
| July 2008 | $3.51 | $13.24 |
| June 2008 | $3.93 | $14.98 |
| May 2008 | $4.16 | $15.99 |
| April 2008 | $4.11 | $15.94 |
| March 2008 | $4.01 | $15.69 |
| February 2008 | $4.44 | $17.50 |
| January 2008 | $4.53 | $17.97 |
| December 2007 | $4.22 | $16.88 |
| November 2007 | $4.22 | $17 |
| October 2007 | $4.61 | $18.70 |
| September 2007 | $4.55 | $18.60 |
| August 2007 | $4.54 | $18.69 |
| July 2007 | $4.67 | $19.36 |
| June 2007 | $4.89 | $20.39 |
| May 2007 | $4.96 | $20.81 |
| April 2007 | $5.13 | $21.63 |
| March 2007 | $5.27 | $22.35 |
| February 2007 | $5.07 | $21.62 |
| January 2007 | $5.06 | $21.70 |
| December 2006 | $4.98 | $21.48 |
| November 2006 | $5.08 | $22.08 |
| October 2006 | $4.80 | $20.96 |
| September 2006 | $4.60 | $20.21 |
| August 2006 | $4.62 | $20.44 |
| July 2006 | $4.44 | $19.73 |
| June 2006 | $4.27 | $19.12 |
| May 2006 | $4.35 | $19.60 |
| April 2006 | $4.29 | $19.45 |
| March 2006 | $4.34 | $19.81 |
| February 2006 | $4.50 | $20.69 |
| January 2006 | $4.42 | $20.43 |
| December 2005 | $4.12 | $19.16 |
| November 2005 | $4.20 | $19.70 |
| October 2005 | $4.34 | $20.52 |
| September 2005 | $4.34 | $20.65 |
| August 2005 | $4.61 | $22.10 |
| July 2005 | $4.58 | $22.09 |
| June 2005 | $4.55 | $22.07 |
| May 2005 | $4.48 | $21.88 |
| April 2005 | $4.38 | $21.55 |
| March 2005 | $4.34 | $21.48 |
| February 2005 | $4.72 | $23.54 |
| January 2005 | $4.83 | $24.25 |
| December 2004 | $4.91 | $24.80 |
| November 2004 | $4.75 | $24.15 |
| October 2004 | $4.76 | $24.35 |
| September 2004 | $4.60 | $23.69 |
| August 2004 | $4.52 | $23.46 |
| July 2004 | $4.34 | $22.69 |
| June 2004 | $4.23 | $22.25 |
| May 2004 | $4.44 | $23.49 |
| April 2004 | $4.36 | $23.24 |
| March 2004 | $4.83 | $25.93 |
| February 2004 | $4.79 | $25.86 |
| January 2004 | $4.75 | $25.80 |
| December 2003 | $4.73 | $25.85 |
| November 2003 | $4.56 | $25.16 |
| October 2003 | $4.58 | $25.39 |
| September 2003 | $4.51 | $25 |
| August 2003 | $4.51 | $25 |
FLC
Price: $14.68
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.93%
Payout Ratio: -54.93%
Payout Ratio Range:
Dividend Per Share: 1.03 USD
Earnings Per Share: -1.87 USD
P/E Ratio: -7.98
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 39600
Market Capitalization: 155.1 million
Average Dividend Frequency: 12
Years Paying Dividends: 22
DGR3: -0.84%
DGR5: -1.61%