Holen Sie sich die Stockscreener-App
16.51
0.06%
0.01
Flaherty Crumrine Total Return Fund Inc-Aktien (FLC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-22 | $16.55 | $16.46 | $0.0919 | 63,988.0 | +0.06% |
| 2024-11-21 | $16.57 | $16.45 | $0.1181 | 34,931.0 | -0.24% |
| 2024-11-20 | $16.61 | $16.46 | $0.145 | 51,976.0 | -0.24% |
| 2024-11-19 | $16.64 | $16.57 | $0.0693 | 20,291.0 | -0.48% |
| 2024-11-18 | $16.70 | $16.62 | $0.08 | 25,803.0 | +0.24% |
| 2024-11-15 | $16.68 | $16.55 | $0.125 | 22,126.0 | -0.12% |
| 2024-11-14 | $16.85 | $16.63 | $0.2156 | 38,263.0 | -0.78% |
| 2024-11-13 | $16.98 | $16.77 | $0.215 | 14,912.0 | -0.42% |
| 2024-11-12 | $17.08 | $16.84 | $0.24 | 25,787.0 | -1.17% |
| 2024-11-11 | $17.18 | $17.00 | $0.18 | 16,012.0 | -0.58% |
| 2024-11-08 | $17.17 | $16.96 | $0.205 | 24,956.0 | +1.12% |
| 2024-11-07 | $16.98 | $16.81 | $0.17 | 16,515.0 | +0.81% |
| 2024-11-06 | $16.99 | $16.81 | $0.18 | 17,286.0 | -0.45% |
| 2024-11-05 | $16.91 | $16.85 | $0.06 | 16,523.0 | +0.18% |
| 2024-11-04 | $16.91 | $16.80 | $0.11 | 18,952.0 | +0.48% |
| 2024-11-01 | $16.89 | $16.76 | $0.125 | 34,703.0 | +0.06% |
| 2024-10-31 | $16.87 | $16.76 | $0.1092 | 17,548.0 | -0.18% |
| 2024-10-30 | $16.98 | $16.75 | $0.23 | 42,828.0 | +0.24% |
| 2024-10-29 | $16.85 | $16.75 | $0.10 | 38,290.0 | -0.48% |
| 2024-10-28 | $17.11 | $16.83 | $0.28 | 33,098.0 | -1.00% |
| 2024-10-25 | $17.14 | $17.01 | $0.13 | 21,265.0 | -0.41% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $17.18 | $16.45 | $0.73 | 507,012.0 | -1.55% |
| 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% |
Flaherty Crumrine Total Return Fund Inc-Aktien (FLC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $16.63 | $15.44 | $1.19 | 757,545.0 | -2.47% |
| 2022-11 | $16.30 | $15.12 | $1.18 | 582,836.0 | +6.44% |
| 2022-10 | $16.10 | $14.60 | $1.50 | 650,684.0 | -2.69% |
| 2022-09 | $17.82 | $15.18 | $2.64 | 612,908.0 | -10.84% |
| 2022-08 | $19.57 | $17.50 | $2.07 | 428,354.0 | -7.30% |
| 2022-07 | $19.16 | $17.35 | $1.81 | 328,454.0 | +5.47% |
| 2022-06 | $19.79 | $17.25 | $2.54 | 377,686.0 | -6.37% |
| 2022-05 | $20.14 | $17.86 | $2.28 | 662,654.0 | +2.02% |
| 2022-04 | $20.31 | $18.42 | $1.89 | 645,526.0 | -5.96% |
| 2022-03 | $20.22 | $19.20 | $1.02 | 788,200.0 | -0.05% |
| 2022-02 | $21.81 | $19.13 | $2.68 | 610,415.0 | -7.16% |
| 2022-01 | $22.99 | $20.13 | $2.86 | 534,601.0 | -5.62% |
0.76%
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):