Stockscreener 앱 받기
17.84
0.22%
-0.04
시간 외 거래:
17.85
0.01
+0.06%
Flaherty Crumrine Total Return Fund Inc 주식 (FLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $17.90 | $17.81 | $0.09 | 27,533.0 | -0.22% |
| 2026-02-05 | $17.90 | $17.76 | $0.14 | 29,867.0 | +0.34% |
| 2026-02-04 | $17.86 | $17.75 | $0.105 | 19,739.0 | +0.11% |
| 2026-02-03 | $17.82 | $17.74 | $0.08 | 34,627.0 | -0.06% |
| 2026-02-02 | $17.84 | $17.66 | $0.1788 | 22,387.0 | +0.56% |
| 2026-01-30 | $17.75 | $17.61 | $0.1355 | 20,558.0 | +0.06% |
| 2026-01-29 | $17.73 | $17.57 | $0.1599 | 27,925.0 | +0.28% |
| 2026-01-28 | $17.72 | $17.60 | $0.1172 | 24,397.0 | -0.06% |
| 2026-01-27 | $17.68 | $17.55 | $0.13 | 26,950.0 | +0.63% |
| 2026-01-26 | $17.67 | $17.51 | $0.16 | 19,645.0 | -0.28% |
| 2026-01-23 | $17.61 | $17.50 | $0.1129 | 9,777.0 | +0.00% |
| 2026-01-22 | $17.68 | $17.58 | $0.0969 | 13,990.0 | +0.00% |
| 2026-01-21 | $17.62 | $17.52 | $0.095 | 17,099.0 | +0.69% |
| 2026-01-20 | $17.52 | $17.43 | $0.09 | 25,159.0 | -0.74% |
| 2026-01-16 | $17.67 | $17.60 | $0.071 | 17,024.0 | -0.40% |
| 2026-01-15 | $17.70 | $17.58 | $0.1249 | 20,279.0 | +0.45% |
| 2026-01-14 | $17.65 | $17.57 | $0.08 | 17,094.0 | +0.06% |
| 2026-01-13 | $17.61 | $17.49 | $0.1199 | 22,514.0 | +0.11% |
| 2026-01-12 | $17.60 | $17.48 | $0.1156 | 18,427.0 | +0.34% |
| 2026-01-09 | $17.55 | $17.42 | $0.1299 | 6,666.0 | +0.23% |
Flaherty Crumrine Total Return Fund Inc 주식 (FLC) 연도별 가격 이력
이 심층 분석에서는 Flaherty Crumrine Total Return Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flaherty Crumrine Total Return Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flaherty Crumrine Total Return Fund Inc 주식 (FLC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $17.90 | $17.66 | $0.2388 | 161,686.0 | +0.73% |
| 2026-01 | $17.75 | $17.39 | $0.36 | 379,483.0 | +1.20% |
Flaherty Crumrine Total Return Fund Inc 주식 (FLC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.68 | $17.23 | $0.45 | 636,171.0 | +0.46% |
| 2025-11 | $17.76 | $17.05 | $0.71 | 382,477.0 | -1.81% |
| 2025-10 | $17.90 | $17.46 | $0.44 | 594,571.0 | -0.67% |
| 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 주식 (FLC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.87%
자본화:
|
볼륨(24시간):