Holen Sie sich die Stockscreener-App
16.84
0.36%
0.06
Handel nachbörslich:
16.84
Flaherty Crumrine Total Return Fund Inc-Aktien (FLC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-16 | $16.92 | $16.79 | $0.13 | 20,718.0 | +0.36% |
| 2026-06-15 | $16.82 | $16.75 | $0.075 | 22,256.0 | +0.30% |
| 2026-06-12 | $16.83 | $16.63 | $0.20 | 16,051.0 | +0.12% |
| 2026-06-11 | $16.82 | $16.69 | $0.1309 | 11,239.0 | -0.18% |
| 2026-06-10 | $16.80 | $16.68 | $0.1199 | 19,064.0 | +0.18% |
| 2026-06-09 | $16.80 | $16.64 | $0.158 | 19,473.0 | -0.12% |
| 2026-06-08 | $16.90 | $16.71 | $0.19 | 11,408.0 | +0.06% |
| 2026-06-05 | $16.88 | $16.67 | $0.21 | 24,375.0 | -0.65% |
| 2026-06-04 | $16.86 | $16.72 | $0.14 | 13,952.0 | +0.42% |
| 2026-06-03 | $16.86 | $16.75 | $0.11 | 6,499.0 | -0.48% |
| 2026-06-02 | $16.95 | $16.84 | $0.115 | 14,794.0 | -0.59% |
| 2026-06-01 | $17.05 | $16.85 | $0.20 | 21,820.0 | -0.12% |
| 2026-05-29 | $17.06 | $16.92 | $0.1362 | 13,786.0 | -0.06% |
| 2026-05-28 | $16.99 | $16.89 | $0.0999 | 18,446.0 | +0.47% |
| 2026-05-27 | $16.95 | $16.85 | $0.0999 | 17,813.0 | +0.36% |
| 2026-05-26 | $16.90 | $16.78 | $0.12 | 47,007.0 | +0.12% |
| 2026-05-22 | $16.86 | $16.66 | $0.195 | 25,028.0 | +0.48% |
| 2026-05-21 | $16.86 | $16.63 | $0.2299 | 27,597.0 | -0.06% |
| 2026-05-20 | $16.80 | $16.62 | $0.1834 | 12,882.0 | +0.66% |
| 2026-05-19 | $16.76 | $16.59 | $0.17 | 18,129.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $17.05 | $16.63 | $0.42 | 222,367.0 | -0.71% |
| 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% |
0.00%
1.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):