Holen Sie sich die Stockscreener-App
17.25
0.35%
-0.06
Handel nachbörslich:
17.23
-0.02
-0.12%
Flaherty Crumrine Total Return Fund Inc-Aktien (FLC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $17.36 | $17.23 | $0.13 | 37,076.0 | -0.35% |
| 2025-12-11 | $17.37 | $17.25 | $0.125 | 49,113.0 | -0.29% |
| 2025-12-10 | $17.40 | $17.27 | $0.1299 | 14,317.0 | +0.17% |
| 2025-12-09 | $17.41 | $17.30 | $0.1094 | 57,235.0 | -0.29% |
| 2025-12-08 | $17.41 | $17.31 | $0.10 | 11,512.0 | -0.34% |
| 2025-12-05 | $17.48 | $17.41 | $0.065 | 51,768.0 | -0.06% |
| 2025-12-04 | $17.50 | $17.40 | $0.0994 | 14,459.0 | +0.11% |
| 2025-12-03 | $17.49 | $17.39 | $0.0972 | 28,516.0 | +0.23% |
| 2025-12-02 | $17.56 | $17.31 | $0.2498 | 17,745.0 | -0.17% |
| 2025-12-01 | $17.55 | $17.35 | $0.20 | 30,398.0 | +0.23% |
| 2025-11-28 | $17.45 | $17.35 | $0.1025 | 20,010.0 | +0.00% |
| 2025-11-26 | $17.39 | $17.29 | $0.10 | 18,607.0 | +0.40% |
| 2025-11-25 | $17.31 | $17.15 | $0.162 | 28,300.0 | +0.82% |
| 2025-11-24 | $17.22 | $17.12 | $0.0955 | 55,482.0 | -0.12% |
| 2025-11-21 | $17.22 | $17.05 | $0.17 | 12,239.0 | +0.47% |
| 2025-11-20 | $17.38 | $17.08 | $0.30 | 25,766.0 | -1.16% |
| 2025-11-19 | $17.39 | $17.31 | $0.08 | 19,199.0 | -0.40% |
| 2025-11-18 | $17.41 | $17.27 | $0.1395 | 24,630.0 | +0.17% |
| 2025-11-17 | $17.56 | $17.33 | $0.2325 | 33,646.0 | -0.86% |
| 2025-11-14 | $17.61 | $17.46 | $0.1501 | 11,295.0 | -0.28% |
| 2025-11-13 | $17.63 | $17.50 | $0.13 | 8,119.0 | -0.23% |
Flaherty Crumrine Total Return Fund Inc-Aktien (FLC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flaherty Crumrine Total Return Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FLC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flaherty Crumrine Total Return Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Flaherty Crumrine Total Return Fund Inc-Aktien (FLC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.56 | $17.23 | $0.3299 | 349,215.0 | -0.75% |
| 2025-11 | $17.76 | $17.05 | $0.71 | 382,477.0 | -1.81% |
| 2025-10 | $17.90 | $17.46 | $0.44 | 594,571.0 | -0.67% |
| 2025-09 | $17.93 | $17.15 | $0.78 | 511,471.0 | +3.60% |
| 2025-08 | $17.29 | $16.98 | $0.31 | 718,579.0 | +0.58% |
| 2025-07 | $17.20 | $16.83 | $0.3693 | 548,877.0 | +0.59% |
| 2025-06 | $17.00 | $16.58 | $0.42 | 361,260.0 | +2.22% |
| 2025-05 | $16.88 | $15.92 | $0.96 | 466,116.0 | +2.53% |
| 2025-04 | $16.99 | $14.80 | $2.19 | 655,950.0 | -3.34% |
| 2025-03 | $17.19 | $16.69 | $0.50 | 431,388.0 | -1.12% |
| 2025-02 | $17.24 | $16.80 | $0.44 | 363,040.0 | +0.24% |
| 2025-01 | $17.14 | $16.46 | $0.68 | 497,655.0 | +1.38% |
Flaherty Crumrine Total Return Fund Inc-Aktien (FLC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.03 | $16.41 | $0.62 | 745,304.0 | -1.14% |
| 2024-11 | $17.18 | $16.45 | $0.73 | 553,353.0 | -0.30% |
| 2024-10 | $17.43 | $16.75 | $0.68 | 675,964.0 | -3.01% |
| 2024-09 | $17.48 | $16.57 | $0.91 | 665,502.0 | +3.16% |
| 2024-08 | $16.83 | $15.38 | $1.45 | 710,480.0 | +5.34% |
| 2024-07 | $16.03 | $15.30 | $0.73 | 546,275.0 | +2.38% |
| 2024-06 | $15.58 | $15.01 | $0.57 | 345,163.0 | +1.24% |
| 2024-05 | $15.49 | $14.75 | $0.74 | 534,977.0 | +4.14% |
| 2024-04 | $15.46 | $14.51 | $0.95 | 869,492.0 | -4.66% |
| 2024-03 | $15.50 | $14.97 | $0.53 | 746,486.0 | +2.45% |
| 2024-02 | $15.20 | $14.75 | $0.45 | 746,909.0 | -0.33% |
| 2024-01 | $15.25 | $14.51 | $0.74 | 850,051.0 | +4.05% |
Flaherty Crumrine Total Return Fund Inc-Aktien (FLC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.81 | $14.05 | $0.76 | 916,012.0 | +2.32% |
| 2023-11 | $14.46 | $13.02 | $1.44 | 566,487.0 | +9.38% |
| 2023-10 | $13.82 | $12.62 | $1.20 | 861,019.0 | -5.04% |
| 2023-09 | $14.39 | $13.38 | $1.01 | 584,270.0 | -3.93% |
| 2023-08 | $14.70 | $13.92 | $0.78 | 651,723.0 | -1.79% |
| 2023-07 | $14.66 | $14.08 | $0.5787 | 533,808.0 | +0.97% |
| 2023-06 | $14.88 | $14.17 | $0.71 | 465,751.0 | -0.07% |
| 2023-05 | $15.00 | $13.46 | $1.54 | 629,415.0 | -3.49% |
| 2023-04 | $15.10 | $14.50 | $0.60 | 448,398.0 | +1.36% |
| 2023-03 | $16.75 | $13.74 | $3.01 | 907,548.0 | -11.82% |
| 2023-02 | $18.07 | $16.58 | $1.49 | 451,523.0 | -6.56% |
| 2023-01 | $17.86 | $15.80 | $2.06 | 624,737.0 | +12.98% |
0.49%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):