Stockscreener 앱 받기
16.81
0.48%
0.08
시간 외 거래:
16.81
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $16.86 | $16.66 | $0.195 | 25,028.0 | +0.48% |
| 2026-05-21 | $16.86 | $16.63 | $0.2299 | 27,597.0 | -0.06% |
| 2026-05-20 | $16.80 | $16.62 | $0.1834 | 12,882.0 | +0.66% |
| 2026-05-19 | $16.76 | $16.59 | $0.17 | 18,129.0 | -0.72% |
| 2026-05-18 | $17.02 | $15.89 | $1.12 | 31,809.0 | -0.53% |
| 2026-05-15 | $16.93 | $16.80 | $0.125 | 38,029.0 | -0.71% |
| 2026-05-14 | $17.10 | $16.91 | $0.19 | 17,805.0 | +0.12% |
| 2026-05-13 | $17.01 | $16.91 | $0.10 | 13,758.0 | -0.24% |
| 2026-05-12 | $17.05 | $16.91 | $0.139 | 28,890.0 | -0.47% |
| 2026-05-11 | $17.14 | $17.02 | $0.12 | 13,523.0 | -0.23% |
| 2026-05-08 | $17.20 | $17.02 | $0.185 | 64,178.0 | -0.06% |
| 2026-05-07 | $17.17 | $17.00 | $0.17 | 19,423.0 | -0.12% |
| 2026-05-06 | $17.22 | $17.00 | $0.2202 | 19,216.0 | +0.06% |
| 2026-05-05 | $17.20 | $16.95 | $0.25 | 28,122.0 | -0.29% |
| 2026-05-04 | $17.25 | $17.03 | $0.22 | 29,575.0 | -0.46% |
| 2026-05-01 | $17.33 | $17.15 | $0.1779 | 31,170.0 | +0.35% |
| 2026-04-30 | $17.30 | $17.09 | $0.21 | 52,288.0 | +1.06% |
| 2026-04-29 | $17.10 | $16.98 | $0.1199 | 36,488.0 | -0.18% |
| 2026-04-28 | $17.18 | $17.01 | $0.17 | 27,566.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $17.33 | $15.89 | $1.43 | 444,162.0 | -2.21% |
| 2026-04 | $17.35 | $16.59 | $0.76 | 520,404.0 | +3.55% |
| 2026-03 | $17.83 | $16.25 | $1.57 | 510,484.0 | -6.48% |
| 2026-02 | $18.09 | $17.66 | $0.4288 | 375,311.0 | +0.23% |
| 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% |
0.89%
0.24%
자본화:
|
볼륨(24시간):