Flaherty Crumrine Total Return Fund Inc (FLC)

Date: O: H: L: C: Vol:

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

DaA

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
Oct 30, 2026	$15.86	$15.64	$0.22	19,628	-0.76%
Oct 29, 2026	$15.83	$15.58	$0.25	22,817	+0.89%
Oct 28, 2026	$15.75	$15.46	$0.29	20,897	+1.36%
Oct 27, 2026	$15.51	$15.34	$0.17	20,295	+0.52%
Oct 26, 2026	$15.59	$15.33	$0.26	36,113	-0.39%
Oct 23, 2026	$15.50	$15.36	$0.14	15,988	-0.64%
Oct 22, 2026	$15.59	$15.46	$0.13	37,476	-0.26%
Oct 21, 2026	$15.63	$15.55	$0.08	9,599	+0.32%
Oct 20, 2026	$15.69	$15.51	$0.18	33,455	-0.51%
Oct 19, 2026	$15.75	$15.56	$0.1849	47,592	-0.19%
Oct 16, 2026	$15.71	$15.48	$0.23	129,446	+0.58%
Oct 15, 2026	$15.59	$15.44	$0.1534	30,684	+0.71%
Oct 14, 2026	$15.69	$15.41	$0.2796	37,624	-1.78%
Oct 13, 2026	$15.75	$15.50	$0.25	46,828	+0.83%
Oct 12, 2026	$15.68	$15.58	$0.1	5,762	0.00%
Oct 09, 2026	$15.73	$15.39	$0.3407	69,181	+0.84%
Oct 08, 2026	$15.49	$15.39	$0.1015	35,438	+0.13%
Oct 07, 2026	$15.50	$15.40	$0.0999	21,522	-0.64%
Oct 06, 2026	$15.85	$15.33	$0.52	78,150	+0.84%
Oct 05, 2026	$15.65	$15.40	$0.245	32,946	-1.91%
Oct 02, 2026	$15.81	$15.64	$0.17	39,077	+0.45%
Oct 01, 2026	$15.69	$15.46	$0.2299	61,594	-0.76%

Flaherty Crumrine Total Return Fund Inc Stock (FLC) 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 FLC. 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 (FLC) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Oct, 2026	$15.86	$15.33	$0.53	852,112	-0.44%
Sep, 2026	$16.58	$15.54	$1.04	814,239	-4.72%
Aug, 2026	$16.96	$16.50	$0.465	320,097	-0.90%
Jul, 2026	$17.00	$16.51	$0.49	405,881	-1.30%
Jun, 2026	$17.05	$16.55	$0.5	457,005	-0.35%
May, 2026	$17.33	$15.89	$1.43	516,197	-1.34%
Apr, 2026	$17.35	$16.59	$0.76	522,018	+3.55%
Mar, 2026	$17.83	$16.26	$1.57	510,580	-6.48%
Feb, 2026	$18.09	$17.66	$0.4288	375,533	+0.23%
Jan, 2026	$17.75	$17.39	$0.36	379,581	+1.20%

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

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2025	$17.68	$17.23	$0.45	636,416	+0.46%
Nov, 2025	$17.76	$17.05	$0.71	382,479	-1.81%
Oct, 2025	$17.90	$17.46	$0.44	595,715	-0.67%
Sep, 2025	$17.93	$17.15	$0.78	517,475	+3.60%
Aug, 2025	$17.29	$16.98	$0.31	718,584	+0.58%
Jul, 2025	$17.20	$16.83	$0.3693	591,005	+0.59%
Jun, 2025	$17.00	$16.58	$0.42	361,260	+2.22%
May, 2025	$16.88	$15.92	$0.96	466,116	+2.53%
Apr, 2025	$16.99	$14.80	$2.19	677,061	-3.34%
Mar, 2025	$17.19	$16.69	$0.5	459,471	-1.12%
Feb, 2025	$17.24	$16.80	$0.44	363,040	+0.24%
Jan, 2025	$17.14	$16.46	$0.68	497,655	+1.38%

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

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2024	$17.03	$16.41	$0.62	745,704	-1.14%
Nov, 2024	$17.18	$16.45	$0.73	553,953	-0.30%
Oct, 2024	$17.43	$16.75	$0.68	676,064	-3.01%
Sep, 2024	$17.48	$16.57	$0.91	665,522	+3.16%
Aug, 2024	$16.83	$15.38	$1.45	710,600	+5.34%
Jul, 2024	$16.03	$15.30	$0.73	546,533	+2.38%
Jun, 2024	$15.58	$15.01	$0.57	345,163	+1.24%
May, 2024	$15.49	$14.75	$0.74	535,450	+4.14%
Apr, 2024	$15.46	$14.51	$0.95	869,723	-4.66%
Mar, 2024	$15.50	$14.97	$0.53	746,493	+2.45%
Feb, 2024	$15.20	$14.75	$0.45	747,898	-0.33%
Jan, 2024	$15.25	$14.51	$0.74	850,062	+4.05%

Simile a FLC