Stockscreener 앱 받기
16.96
0.53%
0.09
시간 외 거래:
17.00
0.04
+0.24%
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 |
|---|---|---|---|---|---|
| 2026-04-10 | $17.00 | $16.86 | $0.14 | 12,129.0 | +0.53% |
| 2026-04-09 | $16.97 | $16.78 | $0.19 | 40,055.0 | -0.18% |
| 2026-04-08 | $17.00 | $16.82 | $0.18 | 21,800.0 | +1.20% |
| 2026-04-07 | $16.79 | $16.68 | $0.1075 | 5,332.0 | -0.42% |
| 2026-04-06 | $16.80 | $16.66 | $0.14 | 38,426.0 | -0.06% |
| 2026-04-02 | $16.79 | $16.59 | $0.20 | 23,094.0 | +0.00% |
| 2026-04-01 | $16.79 | $16.60 | $0.19 | 26,372.0 | +1.08% |
| 2026-03-31 | $16.67 | $16.36 | $0.305 | 23,539.0 | +1.59% |
| 2026-03-30 | $16.41 | $16.25 | $0.155 | 35,056.0 | +0.12% |
| 2026-03-27 | $16.63 | $16.32 | $0.31 | 43,908.0 | -1.69% |
| 2026-03-26 | $16.73 | $16.54 | $0.19 | 30,369.0 | -0.42% |
| 2026-03-25 | $16.73 | $16.60 | $0.13 | 15,447.0 | +0.36% |
| 2026-03-24 | $16.67 | $16.59 | $0.0792 | 27,665.0 | -0.72% |
| 2026-03-23 | $16.85 | $16.67 | $0.1796 | 12,440.0 | +0.48% |
| 2026-03-20 | $16.96 | $16.61 | $0.35 | 13,563.0 | -1.54% |
| 2026-03-19 | $17.31 | $16.83 | $0.48 | 48,614.0 | -1.69% |
| 2026-03-18 | $17.35 | $17.12 | $0.23 | 13,157.0 | -0.35% |
| 2026-03-17 | $17.30 | $17.18 | $0.12 | 26,609.0 | +0.52% |
| 2026-03-16 | $17.38 | $17.17 | $0.21 | 14,216.0 | +0.29% |
| 2026-03-13 | $17.34 | $17.10 | $0.24 | 19,742.0 | +0.18% |
| 2026-03-12 | $17.44 | $17.05 | $0.39 | 16,663.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $17.00 | $16.59 | $0.41 | 179,337.0 | +2.17% |
| 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%
0.24%
자본화:
|
볼륨(24시간):