Flaherty Crumrine Total Return Fund Inc (FFLC)

Panoramica Notizia Cronologia dei prezzi Forum Previsione

Storico Dei Prezzi Delle Azioni Di Flaherty Crumrine Total Return Fund Inc (FFLC)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-08-14	$61.04	$60.72	$0.3199	45,780.0	-0.16%
2026-08-13	$60.97	$60.72	$0.2596	48,889.0	+0.63%
2026-08-12	$60.68	$60.38	$0.305	65,795.0	+0.47%
2026-08-11	$60.59	$60.22	$0.37	89,345.0	-0.19%
2026-08-10	$60.50	$60.18	$0.32	72,793.0	-0.08%
2026-08-07	$60.45	$60.08	$0.375	80,965.0	+0.48%
2026-08-06	$60.45	$60.03	$0.4177	65,750.0	-0.55%
2026-08-05	$61.14	$60.40	$0.74	158,099.0	-0.30%
2026-08-04	$60.77	$59.87	$0.90	188,373.0	+1.32%
2026-08-03	$59.87	$59.08	$0.79	93,354.0	+1.80%
2026-07-31	$58.96	$58.20	$0.76	80,007.0	+0.86%
2026-07-30	$58.32	$57.76	$0.56	99,625.0	+1.48%
2026-07-29	$58.44	$57.41	$1.03	122,196.0	-1.44%
2026-07-28	$58.38	$57.79	$0.59	138,619.0	+0.26%
2026-07-27	$58.84	$57.87	$0.97	162,931.0	-0.29%
2026-07-24	$58.74	$58.13	$0.6149	95,808.0	-0.22%
2026-07-23	$58.62	$58.00	$0.615	125,293.0	-0.93%
2026-07-22	$59.23	$58.76	$0.47	67,488.0	+0.02%
2026-07-21	$59.08	$58.63	$0.4499	89,460.0	+1.03%
2026-07-20	$59.43	$58.29	$1.14	62,881.0	-0.07%
2026-07-17	$58.71	$58.11	$0.60	45,391.0	-0.92%
2026-07-16	$59.52	$58.73	$0.79	94,277.0	-0.82%

Flaherty Crumrine Total Return Fund Inc Stock (FFLC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Flaherty Crumrine Total Return Fund Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FFLC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Flaherty Crumrine Total Return Fund Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Flaherty Crumrine Total Return Fund Inc Storia dei prezzi delle azioni (FFLC) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-08	$61.14	$59.08	$2.06	954,923.0	+3.45%
2026-07	$59.53	$57.41	$2.12	2,109,243.0	-0.24%
2026-06	$59.80	$56.65	$3.15	1,859,801.0	-0.02%
2026-05	$59.17	$56.73	$2.45	1,752,720.0	+2.86%
2026-04	$57.32	$50.99	$6.33	3,084,701.0	+11.69%
2026-03	$54.46	$49.40	$5.06	1,995,084.0	-5.71%
2026-02	$55.75	$53.47	$2.28	1,512,712.0	-0.49%
2026-01	$55.22	$53.40	$1.82	1,857,058.0	+2.44%

Flaherty Crumrine Total Return Fund Inc Storia dei prezzi delle azioni (FFLC) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$54.00	$52.23	$1.77	1,549,260.0	+1.06%
2025-11	$53.39	$50.46	$2.93	1,119,937.0	+0.02%
2025-10	$53.97	$50.93	$3.04	1,748,148.0	+2.08%
2025-09	$52.50	$50.03	$2.47	2,136,436.0	+2.32%
2025-08	$51.28	$49.13	$2.15	1,738,299.0	+1.09%
2025-07	$50.93	$48.51	$2.42	1,571,878.0	+2.97%
2025-06	$48.92	$45.78	$3.14	1,264,547.0	+5.60%
2025-05	$46.60	$43.60	$3.00	2,416,077.0	+7.40%
2025-04	$44.17	$37.32	$6.85	3,712,704.0	-0.97%
2025-03	$46.50	$42.49	$4.01	3,124,623.0	-5.91%
2025-02	$48.11	$45.32	$2.79	2,931,892.0	-2.15%
2025-01	$48.49	$45.46	$3.03	2,762,157.0	+2.95%

Flaherty Crumrine Total Return Fund Inc Storia dei prezzi delle azioni (FFLC) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$48.07	$45.35	$2.72	3,217,789.0	-3.09%
2024-11	$47.97	$45.25	$2.72	2,839,101.0	+4.69%
2024-10	$46.98	$45.08	$1.90	2,047,859.0	-0.50%
2024-09	$46.11	$42.57	$3.54	2,106,010.0	+1.81%
2024-08	$44.86	$43.94	$0.92	1,091,798.0	+0.00%