|
Market Closed -
NYSE
16:00:02 2026-09-14 EDT
|
5-day change | 1st Jan Change | ||
| 16.09 USD | -0.92% |
|
-2.25% | -8.06% |
Stock exchange
Quotes 5-day view: Flaherty & Crumrine Total Return Fund Inc.
Delayed Quote NYSE
| 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | 2026-09-14 | |
|---|---|---|---|---|---|
| Last | US$16.48 | US$16.46 | US$16.27 | US$16.24 | US$16.09 |
| Volume | 46,342 | 38,951 | 36,012 | 30,799 | 35,795 |
| Change | - | -0.12% | -1.15% | -0.18% | -0.92% |
| Opening | US$16.44 | US$16.51 | US$16.44 | US$16.22 | US$16.17 |
| High | US$16.53 | US$16.51 | US$16.44 | US$16.30 | US$16.22 |
| Low | US$16.44 | US$16.44 | US$16.24 | US$16.21 | US$16.03 |
Performance
| 1 day | -0.92% | ||
| 1 week | -2.25% | ||
| Current month | -2.66% | ||
| 1 month | -4.28% | ||
| 3 months | -3.83% | ||
| 6 months | -6.02% | ||
| Current year | -8.06% | ||
| 1 year | -8.06% | ||
| 3 years | +16.01% | ||
| 5 years | -32.96% | ||
| 10 years | -24.07% |
Volumes
marketsDaily volume
35,795
Estimated daily volume
35,795
Avg. Volume 20 sessions
26,474
Daily volume ratio
1.35
Avg. Volume 20 sessions USD
425,966.66
Record volume 1
320,604
Record volume 2
320,100
Record volume 3
318,196
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
168,250,249
Net sales ()
20,899,807
Free-Float
100%
Free-Float capitalization (USD)
168,250,249
Average Daily Capital Traded
0.25%
Indicators
Moving average 5 days
16.38
Moving average 20 days
16.58
Moving average 50 days
16.72
Moving average 100 days
16.81
Price spread / (MMA5)
+1.81%
Price spread / (MMA20)
+3.07%
Price spread / (MMA50)
+3.94%
Price spread / (MMA100)
+4.49%
STIM
RSI 9 days
17.34
RSI 14 days
24.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.92% | -2.25% | -8.06% | +16.01% | 168M | |
| -1.52% | -3.69% | +15.41% | +117.62% | 15.68B | |
| -2.53% | -5.90% | +42.80% | +167.28% | 12.42B | |
| -0.47% | -1.72% | -19.40% | +24.32% | 8.86B | |
| -1.95% | -4.37% | +26.76% | +142.93% | 7.59B | |
| -2.24% | -5.87% | -27.30% | -17.12% | 6.66B | |
| -0.89% | -3.41% | +9.68% | +21.55% | 6.58B | |
| +0.26% | -0.51% | +10.35% | +25.08% | 4.84B | |
| -2.93% | -4.47% | +2.60% | +1.79% | 3.87B | |
| -0.16% | -1.41% | - | - | 3.84B | |
| Average | -1.33% | -2.08% | +5.87% | +55.50% | 7.05B | |
| Weighted average by Cap. | -1.50% | -2.36% | +11.17% | +80.72% |
Historical Quotes: Flaherty & Crumrine Total Return Fund Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9e05e78b52f34d4.zj02VCGzjv0trvJlikpuKw2jsK43KvBcHrpgA2QP1Cs.-Xh7I0L-vpNe-pYOwBlXfjnunZ4CXbcacv4CcAF4n1mjeEcVTML-tUTPnQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 16.09 | 390 | 33,392 |
| 15:59:51 | 16.06 | 141 | 33,002 |
| 15:58:45 | 16.06 | 100 | 32,861 |
| 15:55:26 | 16.09 | 500 | 32,761 |
| 15:53:53 | 16.03 | 800 | 32,261 |
| 15:53:53 | 16.03 | 200 | 31,461 |
| 15:38:32 | 16.05 | 100 | 31,261 |
| 15:38:32 | 16.05 | 300 | 31,161 |
| 15:30:47 | 16.09 | 100 | 30,861 |
| 15:28:31 | 16.09 | 100 | 30,761 |
Price Extremes
| 1 week | 16.03 |  | 16.51 |
| 1 month | 16.03 | | 16.91 |
| Current year | 15.89 | | 18.09 |
| 1 year | 15.89 | | 18.09 |
| 3 years | 12.62 | | 18.09 |
| 5 years | 12.62 | | 24.83 |
| 10 years | 8.87 | | 25.34 |
Monthly variations
Annual variations
| 2026 | -8.06% | ||
| 2025 | +4.79% | ||
| 2024 | +14.78% | ||
| 2023 | -7.85% | ||
| 2022 | -30.72% | ||
| 2021 | -3.72% | ||
| 2020 | +6.19% | ||
| 2019 | +29.52% | ||
| 2018 | -20.36% | ||
| 2017 | +8.76% | ||
| 2016 | +3.65% | ||
| 2015 | -3.08% | ||
| 2014 | +6.52% | ||
| 2013 | -7.80% | ||
| 2012 | +7.70% | ||
| 2011 | +8.34% | ||
| 2010 | +18.87% | ||
| 2009 | +80.37% | ||
| 2008 | -52.31% | ||
| 2007 | -21.42% | ||
| 2006 | +12.11% | ||
| 2005 | -22.74% | ||
| 2004 | -4.06% | ||
| 2003 | +3.40% |
- Stock Market
- Stocks
- FLC Stock
- Quotes Flaherty & Crumrine Total Return Fund Inc.
Select your edition
All financial news and data tailored to specific country editions
