16.89
price up icon0.18%   0.03
after-market Dopo l'orario di chiusura: 16.89
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
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%
2024-10-24 $17.21 $17.07 $0.14 29,198.0 -0.64%
2024-10-23 $17.36 $17.16 $0.20 39,501.0 -1.04%
2024-10-22 $17.40 $17.24 $0.16 35,763.0 +0.58%
2024-10-21 $17.30 $17.18 $0.1199 62,426.0 -0.03%
2024-10-18 $17.30 $17.22 $0.0752 18,813.0 +0.28%
2024-10-17 $17.29 $17.20 $0.09 16,908.0 -0.30%
2024-10-16 $17.28 $17.20 $0.08 19,260.0 +0.47%
2024-10-15 $17.25 $17.17 $0.08 15,362.0 +0.00%
2024-10-14 $17.25 $17.18 $0.07 16,375.0 -0.35%
2024-10-11 $17.26 $17.20 $0.06 24,612.0 -0.12%
2024-10-10 $17.31 $17.23 $0.08 12,966.0 +0.17%
2024-10-09 $17.33 $17.12 $0.2099 35,962.0 +0.23%
2024-10-08 $17.25 $17.13 $0.1197 33,508.0 +0.29%

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) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $16.91 $16.76 $0.15 86,701.0 +0.72%
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 Storia dei prezzi delle azioni (FLC) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (FLC) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
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%
closed_end_fund_debt NUV
$8.93
price up icon 0.34%
closed_end_fund_debt PTY
$14.61
price up icon 0.07%
closed_end_fund_debt GOF
$15.79
price up icon 0.13%
closed_end_fund_debt NZF
$12.58
price up icon 1.04%
closed_end_fund_debt JPC
$8.01
price up icon 0.00%
closed_end_fund_debt NVG
$12.64
price up icon 0.56%
Capitalizzazione:     |  Volume (24 ore):