loading

Flaherty Crumrine Total Return Fund Inc 주식 (FLC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-04 $16.79 $16.63 $0.159 11,511.0 +0.31%
2025-06-03 $16.77 $16.64 $0.127 17,450.0 +0.24%
2025-06-02 $16.91 $16.58 $0.325 18,602.0 -0.06%
2025-05-30 $16.71 $16.57 $0.135 33,051.0 +0.48%
2025-05-29 $16.60 $16.51 $0.09 32,826.0 +0.61%
2025-05-28 $16.60 $16.44 $0.16 25,227.0 -0.42%
2025-05-27 $16.58 $16.40 $0.1823 14,177.0 +0.67%
2025-05-23 $16.52 $16.35 $0.17 30,607.0 -0.85%
2025-05-22 $16.63 $16.49 $0.14 13,657.0 -0.06%
2025-05-21 $16.81 $16.37 $0.4399 20,603.0 -1.02%
2025-05-20 $16.81 $16.72 $0.094 27,461.0 +0.18%
2025-05-19 $16.74 $16.58 $0.16 11,995.0 -0.30%
2025-05-16 $16.88 $16.65 $0.2304 13,181.0 +0.24%
2025-05-15 $16.74 $16.56 $0.1826 16,906.0 +0.72%
2025-05-14 $16.78 $16.55 $0.23 9,694.0 -0.48%
2025-05-13 $16.68 $16.49 $0.19 23,093.0 +0.49%
2025-05-12 $16.68 $16.45 $0.23 22,177.0 +0.67%
2025-05-09 $16.52 $16.41 $0.105 10,599.0 +0.24%
2025-05-08 $16.44 $16.25 $0.19 15,388.0 +0.43%
2025-05-07 $16.44 $15.92 $0.52 33,306.0 +0.18%
2025-05-06 $16.44 $16.29 $0.15 22,104.0 -0.43%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $16.91 $16.58 $0.325 59,074.0 +0.49%
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

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

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%
$4.43
price down icon 0.23%
closed_end_fund_debt NZF
$11.86
price up icon 0.51%
closed_end_fund_debt GOF
$14.78
price down icon 0.40%
closed_end_fund_debt PTY
$13.87
price up icon 0.00%
closed_end_fund_debt NVG
$11.83
price up icon 0.08%
closed_end_fund_debt JPC
$7.92
price up icon 0.38%
자본화:     |  볼륨(24시간):