Holen Sie sich die Stockscreener-App
17.74
0.67%
-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 |
|---|---|---|---|---|---|
| 2025-10-10 | $17.90 | $17.72 | $0.18 | 74,282.0 | -0.67% |
| 2025-10-09 | $17.89 | $17.81 | $0.0815 | 34,347.0 | +0.28% |
| 2025-10-08 | $17.87 | $17.78 | $0.0898 | 7,223.0 | -0.17% |
| 2025-10-07 | $17.89 | $17.76 | $0.13 | 25,516.0 | -0.03% |
| 2025-10-06 | $17.90 | $17.81 | $0.0883 | 6,334.0 | -0.08% |
| 2025-10-03 | $17.90 | $17.84 | $0.06 | 8,873.0 | +0.22% |
| 2025-10-02 | $17.90 | $17.80 | $0.095 | 13,752.0 | -0.08% |
| 2025-10-01 | $17.85 | $17.80 | $0.045 | 23,840.0 | +0.08% |
| 2025-09-30 | $17.93 | $17.80 | $0.1298 | 26,962.0 | -0.28% |
| 2025-09-29 | $17.87 | $17.77 | $0.10 | 22,593.0 | +0.68% |
| 2025-09-26 | $17.80 | $17.75 | $0.0549 | 20,908.0 | -0.11% |
| 2025-09-25 | $17.77 | $17.73 | $0.04 | 29,759.0 | -0.06% |
| 2025-09-24 | $17.84 | $17.72 | $0.122 | 89,667.0 | -0.39% |
| 2025-09-23 | $17.93 | $17.73 | $0.2034 | 18,570.0 | -0.28% |
| 2025-09-22 | $17.93 | $17.86 | $0.07 | 6,854.0 | -0.06% |
| 2025-09-19 | $17.92 | $17.85 | $0.0686 | 7,068.0 | +0.17% |
| 2025-09-18 | $17.92 | $17.75 | $0.17 | 24,341.0 | -0.04% |
| 2025-09-17 | $17.92 | $17.72 | $0.20 | 41,231.0 | +0.49% |
| 2025-09-16 | $17.80 | $17.65 | $0.15 | 41,825.0 | +0.96% |
| 2025-09-15 | $17.68 | $17.51 | $0.1738 | 33,428.0 | +0.74% |
| 2025-09-12 | $17.55 | $17.42 | $0.13 | 9,352.0 | -0.17% |
| 2025-09-11 | $17.54 | $17.45 | $0.0874 | 10,958.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $17.90 | $17.72 | $0.18 | 268,449.0 | -0.45% |
| 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% |
0.67%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):