Holen Sie sich die Stockscreener-App
16.80
0.06%
-0.010
Handel nachbörslich:
16.80
Flaherty Crumrine Total Return Fund Inc-Aktien (FLC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $16.88 | $16.73 | $0.15 | 12,540.0 | -0.06% |
| 2026-08-14 | $16.88 | $16.69 | $0.19 | 9,504.0 | +0.00% |
| 2026-08-13 | $16.86 | $16.75 | $0.1111 | 16,215.0 | +0.15% |
| 2026-08-12 | $16.94 | $16.76 | $0.1799 | 11,844.0 | -0.04% |
| 2026-08-11 | $16.86 | $16.78 | $0.0799 | 15,369.0 | +0.06% |
| 2026-08-10 | $16.82 | $16.74 | $0.085 | 13,819.0 | +0.00% |
| 2026-08-07 | $16.86 | $16.75 | $0.11 | 11,219.0 | +0.36% |
| 2026-08-06 | $16.96 | $16.72 | $0.24 | 5,271.0 | -0.71% |
| 2026-08-05 | $16.90 | $16.82 | $0.085 | 7,882.0 | -0.12% |
| 2026-08-04 | $16.96 | $16.78 | $0.1771 | 12,302.0 | +0.24% |
| 2026-08-03 | $16.84 | $16.65 | $0.19 | 13,943.0 | +0.78% |
| 2026-07-31 | $16.70 | $16.63 | $0.0726 | 25,160.0 | +0.18% |
| 2026-07-30 | $16.77 | $16.56 | $0.2078 | 19,921.0 | +0.66% |
| 2026-07-29 | $16.69 | $16.51 | $0.18 | 19,586.0 | -1.02% |
| 2026-07-28 | $16.76 | $16.57 | $0.1897 | 37,666.0 | +0.48% |
| 2026-07-27 | $16.76 | $16.56 | $0.20 | 28,438.0 | +0.00% |
| 2026-07-24 | $16.70 | $16.60 | $0.10 | 19,897.0 | -0.60% |
| 2026-07-23 | $16.80 | $16.70 | $0.10 | 17,620.0 | -0.65% |
| 2026-07-22 | $16.98 | $16.82 | $0.155 | 16,414.0 | -0.59% |
| 2026-07-21 | $16.95 | $16.81 | $0.14 | 21,889.0 | +0.53% |
| 2026-07-20 | $16.92 | $16.78 | $0.1396 | 24,897.0 | -0.12% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $16.96 | $16.65 | $0.31 | 142,448.0 | +0.66% |
| 2026-07 | $17.00 | $16.51 | $0.49 | 405,428.0 | -1.24% |
| 2026-06 | $17.05 | $16.55 | $0.50 | 456,997.0 | -0.35% |
| 2026-05 | $17.33 | $15.89 | $1.43 | 516,186.0 | -1.34% |
| 2026-04 | $17.35 | $16.59 | $0.76 | 520,404.0 | +3.55% |
| 2026-03 | $17.83 | $16.25 | $1.57 | 510,484.0 | -6.48% |
| 2026-02 | $18.09 | $17.66 | $0.4288 | 375,311.0 | +0.23% |
| 2026-01 | $17.75 | $17.39 | $0.36 | 379,483.0 | +1.20% |
Flaherty Crumrine Total Return Fund Inc-Aktien (FLC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.68 | $17.23 | $0.45 | 636,171.0 | +0.46% |
| 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% |
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):