Stockscreener 앱 받기
16.46
0.12%
-0.02
시간 외 거래:
16.46
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $16.51 | $16.45 | $0.06 | 14,916.0 | -0.12% |
| 2026-09-03 | $16.55 | $16.47 | $0.08 | 17,057.0 | -0.06% |
| 2026-09-02 | $16.58 | $16.49 | $0.09 | 22,070.0 | -0.30% |
| 2026-09-01 | $16.58 | $16.49 | $0.0862 | 19,562.0 | +0.06% |
| 2026-08-31 | $16.58 | $16.50 | $0.079 | 20,207.0 | -0.36% |
| 2026-08-28 | $16.63 | $16.56 | $0.0699 | 11,425.0 | +0.00% |
| 2026-08-27 | $16.63 | $16.56 | $0.07 | 20,988.0 | -0.30% |
| 2026-08-26 | $16.73 | $16.55 | $0.1799 | 29,920.0 | +0.18% |
| 2026-08-25 | $16.70 | $16.60 | $0.10 | 20,035.0 | +0.42% |
| 2026-08-24 | $16.60 | $16.50 | $0.105 | 42,343.0 | -1.22% |
| 2026-08-21 | $16.81 | $16.70 | $0.1065 | 8,870.0 | -0.27% |
| 2026-08-20 | $16.84 | $16.68 | $0.16 | 12,065.0 | -0.36% |
| 2026-08-19 | $16.91 | $16.74 | $0.1699 | 18,692.0 | +0.60% |
| 2026-08-18 | $16.84 | $16.70 | $0.14 | 5,574.0 | -0.30% |
| 2026-08-17 | $16.88 | $16.73 | $0.15 | 12,540.0 | -0.06% |
| 2026-08-14 | $16.88 | $16.69 | $0.19 | 9,504.0 | +0.00% |
| 2026-08-13 | $16.86 | $16.75 | $0.1111 | 16,215.0 | +0.15% |
| 2026-08-12 | $16.94 | $16.76 | $0.1799 | 11,844.0 | -0.04% |
| 2026-08-11 | $16.86 | $16.78 | $0.0799 | 15,369.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $16.58 | $16.45 | $0.13 | 88,521.0 | -0.42% |
| 2026-08 | $16.96 | $16.50 | $0.465 | 320,027.0 | -0.96% |
| 2026-07 | $17.00 | $16.51 | $0.49 | 405,428.0 | -1.24% |
| 2026-06 | $17.05 | $16.55 | $0.50 | 456,997.0 | -0.35% |
| 2026-05 | $17.33 | $15.89 | $1.43 | 516,186.0 | -1.34% |
| 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% |
0.00%
0.54%
자본화:
|
볼륨(24시간):