Stockscreener 앱 받기
17.04
1.13%
0.19
시간 외 거래:
17.04
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 |
|---|---|---|---|---|---|
| 2025-01-21 | $17.05 | $16.85 | $0.20 | 26,546.0 | +1.13% |
| 2025-01-17 | $17.00 | $16.55 | $0.45 | 19,023.0 | +0.24% |
| 2025-01-16 | $16.86 | $16.67 | $0.195 | 13,260.0 | +0.24% |
| 2025-01-15 | $16.84 | $16.68 | $0.165 | 20,455.0 | +1.08% |
| 2025-01-14 | $16.70 | $16.54 | $0.16 | 29,843.0 | +0.30% |
| 2025-01-13 | $16.70 | $16.46 | $0.24 | 44,535.0 | -1.02% |
| 2025-01-10 | $16.72 | $16.59 | $0.1346 | 13,194.0 | -0.48% |
| 2025-01-08 | $16.83 | $16.56 | $0.27 | 14,516.0 | +0.60% |
| 2025-01-07 | $16.90 | $16.66 | $0.236 | 25,749.0 | -1.01% |
| 2025-01-06 | $16.90 | $16.80 | $0.10 | 16,839.0 | +0.18% |
| 2025-01-03 | $16.88 | $16.70 | $0.18 | 13,204.0 | +0.24% |
| 2025-01-02 | $16.88 | $16.65 | $0.23 | 34,372.0 | +0.54% |
| 2024-12-31 | $16.78 | $16.50 | $0.2791 | 43,195.0 | +1.03% |
| 2024-12-30 | $16.59 | $16.41 | $0.185 | 46,342.0 | -0.24% |
| 2024-12-27 | $16.89 | $16.53 | $0.36 | 45,460.0 | -0.12% |
| 2024-12-26 | $16.72 | $16.58 | $0.14 | 18,366.0 | -0.42% |
| 2024-12-24 | $16.91 | $16.56 | $0.35 | 30,872.0 | +0.18% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $17.05 | $16.46 | $0.59 | 298,082.0 | +2.04% |
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% |
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% |
1.35%
0.46%
자본화:
|
볼륨(24시간):