17.20
price down icon0.29%   -0.05
after-market アフターアワーズ: 17.20
loading

Flaherty Crumrine Total Return Fund Inc (FLC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-26 $17.24 $17.16 $0.08 55,342.0 -0.29%
2025-08-25 $17.29 $17.20 $0.09 22,734.0 +0.12%
2025-08-22 $17.25 $17.14 $0.107 18,208.0 +0.17%
2025-08-21 $17.23 $17.14 $0.09 29,986.0 -0.06%
2025-08-20 $17.25 $17.15 $0.10 68,348.0 +0.00%
2025-08-19 $17.25 $17.15 $0.10 18,664.0 +0.23%
2025-08-18 $17.20 $17.13 $0.07 31,800.0 -0.03%
2025-08-15 $17.25 $17.15 $0.10 41,873.0 +0.09%
2025-08-14 $17.22 $17.14 $0.08 57,168.0 +0.12%
2025-08-13 $17.20 $17.10 $0.1045 33,274.0 +0.00%
2025-08-12 $17.15 $17.07 $0.08 69,442.0 +0.29%
2025-08-11 $17.18 $17.09 $0.09 42,068.0 -0.52%
2025-08-08 $17.19 $17.10 $0.0943 35,954.0 +0.41%
2025-08-07 $17.18 $17.09 $0.09 27,088.0 -0.12%
2025-08-06 $17.18 $17.05 $0.1299 16,770.0 +0.18%
2025-08-05 $17.14 $17.07 $0.0668 27,153.0 -0.12%
2025-08-04 $17.14 $16.98 $0.16 30,792.0 +0.18%
2025-08-01 $17.15 $17.07 $0.08 4,445.0 -0.06%
2025-07-31 $17.15 $17.05 $0.0999 27,800.0 +0.41%
2025-07-30 $17.07 $16.97 $0.10 15,319.0 +0.24%
2025-07-29 $17.03 $16.96 $0.07 22,592.0 +0.06%

Flaherty Crumrine Total Return Fund Inc (FLC) 株の年ごとの株価履歴

この詳細な分析では、Flaherty Crumrine Total Return Fund Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFLC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Flaherty Crumrine Total Return Fund Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFlaherty Crumrine Total Return Fund Inc (FLC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $17.29 $16.98 $0.31 686,451.0 +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%

2024年のFlaherty Crumrine Total Return Fund Inc (FLC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のFlaherty Crumrine Total Return Fund Inc (FLC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
closed_end_fund_debt NZF
$11.94
price up icon 0.08%
closed_end_fund_debt GOF
$14.92
price up icon 0.37%
closed_end_fund_debt NVG
$11.71
price up icon 0.52%
closed_end_fund_debt PTY
$14.09
price up icon 0.00%
closed_end_fund_debt JPC
$8.06
price down icon 0.31%
closed_end_fund_debt NAD
$11.28
price down icon 0.09%
大文字化:     |  ボリューム (24 時間):