Stockscreener 앱 받기
16.66
0.24%
0.04
시간 외 거래:
16.66
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $16.70 | $16.62 | $0.08 | 25,803.0 | +0.24% |
| 2024-11-15 | $16.68 | $16.55 | $0.125 | 22,126.0 | -0.12% |
| 2024-11-14 | $16.85 | $16.63 | $0.2156 | 38,263.0 | -0.78% |
| 2024-11-13 | $16.98 | $16.77 | $0.215 | 14,912.0 | -0.42% |
| 2024-11-12 | $17.08 | $16.84 | $0.24 | 25,787.0 | -1.17% |
| 2024-11-11 | $17.18 | $17.00 | $0.18 | 16,012.0 | -0.58% |
| 2024-11-08 | $17.17 | $16.96 | $0.205 | 24,956.0 | +1.12% |
| 2024-11-07 | $16.98 | $16.81 | $0.17 | 16,515.0 | +0.81% |
| 2024-11-06 | $16.99 | $16.81 | $0.18 | 17,286.0 | -0.45% |
| 2024-11-05 | $16.91 | $16.85 | $0.06 | 16,523.0 | +0.18% |
| 2024-11-04 | $16.91 | $16.80 | $0.11 | 18,952.0 | +0.48% |
| 2024-11-01 | $16.89 | $16.76 | $0.125 | 34,703.0 | +0.06% |
| 2024-10-31 | $16.87 | $16.76 | $0.1092 | 17,548.0 | -0.18% |
| 2024-10-30 | $16.98 | $16.75 | $0.23 | 42,828.0 | +0.24% |
| 2024-10-29 | $16.85 | $16.75 | $0.10 | 38,290.0 | -0.48% |
| 2024-10-28 | $17.11 | $16.83 | $0.28 | 33,098.0 | -1.00% |
| 2024-10-25 | $17.14 | $17.01 | $0.13 | 21,265.0 | -0.41% |
| 2024-10-24 | $17.21 | $17.07 | $0.14 | 29,198.0 | -0.64% |
| 2024-10-23 | $17.36 | $17.16 | $0.20 | 39,501.0 | -1.04% |
| 2024-10-22 | $17.40 | $17.24 | $0.16 | 35,763.0 | +0.58% |
| 2024-10-21 | $17.30 | $17.18 | $0.1199 | 62,426.0 | -0.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.18 | $16.55 | $0.63 | 297,641.0 | -0.66% |
| 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% |
Flaherty Crumrine Total Return Fund Inc 주식 (FLC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Flaherty Crumrine Total Return Fund Inc 주식 (FLC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.63 | $15.44 | $1.19 | 757,545.0 | -2.47% |
| 2022-11 | $16.30 | $15.12 | $1.18 | 582,836.0 | +6.44% |
| 2022-10 | $16.10 | $14.60 | $1.50 | 650,684.0 | -2.69% |
| 2022-09 | $17.82 | $15.18 | $2.64 | 612,908.0 | -10.84% |
| 2022-08 | $19.57 | $17.50 | $2.07 | 428,354.0 | -7.30% |
| 2022-07 | $19.16 | $17.35 | $1.81 | 328,454.0 | +5.47% |
| 2022-06 | $19.79 | $17.25 | $2.54 | 377,686.0 | -6.37% |
| 2022-05 | $20.14 | $17.86 | $2.28 | 662,654.0 | +2.02% |
| 2022-04 | $20.31 | $18.42 | $1.89 | 645,526.0 | -5.96% |
| 2022-03 | $20.22 | $19.20 | $1.02 | 788,200.0 | -0.05% |
| 2022-02 | $21.81 | $19.13 | $2.68 | 610,415.0 | -7.16% |
| 2022-01 | $22.99 | $20.13 | $2.86 | 534,601.0 | -5.62% |
0.77%
0.00%
자본화:
|
볼륨(24시간):