Stockscreener 앱 받기
17.18
0.41%
0.07
Flaherty Crumrine Total Return Fund Inc 주식 (FLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $17.19 | $17.10 | $0.0943 | 35,954.0 | +0.41% |
| 2025-08-07 | $17.18 | $17.09 | $0.09 | 27,088.0 | -0.12% |
| 2025-08-06 | $17.18 | $17.05 | $0.1299 | 16,770.0 | +0.18% |
| 2025-08-05 | $17.14 | $17.07 | $0.0668 | 27,153.0 | -0.12% |
| 2025-08-04 | $17.14 | $16.98 | $0.16 | 30,792.0 | +0.18% |
| 2025-08-01 | $17.15 | $17.07 | $0.08 | 4,445.0 | -0.06% |
| 2025-07-31 | $17.15 | $17.05 | $0.0999 | 27,800.0 | +0.41% |
| 2025-07-30 | $17.07 | $16.97 | $0.10 | 15,319.0 | +0.24% |
| 2025-07-29 | $17.03 | $16.96 | $0.07 | 22,592.0 | +0.06% |
| 2025-07-28 | $17.05 | $16.90 | $0.15 | 13,255.0 | +0.12% |
| 2025-07-25 | $16.99 | $16.89 | $0.10 | 24,197.0 | +0.12% |
| 2025-07-24 | $16.99 | $16.83 | $0.16 | 23,112.0 | -0.35% |
| 2025-07-23 | $17.05 | $17.00 | $0.05 | 18,617.0 | -0.53% |
| 2025-07-22 | $17.12 | $17.00 | $0.12 | 35,102.0 | +0.12% |
| 2025-07-21 | $17.16 | $17.04 | $0.1199 | 32,612.0 | -0.15% |
| 2025-07-18 | $17.19 | $17.08 | $0.11 | 31,799.0 | -0.23% |
| 2025-07-17 | $17.20 | $17.12 | $0.0793 | 13,984.0 | +0.09% |
| 2025-07-16 | $17.16 | $17.10 | $0.0599 | 27,182.0 | -0.06% |
| 2025-07-15 | $17.18 | $17.11 | $0.073 | 22,345.0 | +0.00% |
| 2025-07-14 | $17.18 | $17.10 | $0.08 | 11,733.0 | -0.06% |
Flaherty Crumrine Total Return Fund Inc 주식 (FLC) 연도별 가격 이력
이 심층 분석에서는 Flaherty Crumrine Total Return Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flaherty Crumrine Total Return Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flaherty Crumrine Total Return Fund Inc 주식 (FLC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $17.19 | $16.98 | $0.213 | 178,156.0 | +0.47% |
| 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 주식 (FLC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FLC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.33%
0.07%
자본화:
|
볼륨(24시간):