Italia markets close in 3 hours 27 minutes

Flaherty & Crumrine Total Return Fund Inc. (FLC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,36-0,04 (-0,26%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202415,4715,4915,3615,3615,3621.700
16 mag 202415,4415,4515,3715,4015,4024.900
15 mag 202415,3015,4215,3015,4215,4224.500
14 mag 202415,2515,3115,2215,2415,2412.000
13 mag 202415,2115,2615,2115,2315,238.000
10 mag 202415,3015,3015,2015,2115,2123.400
09 mag 202415,2315,2815,2315,2515,2519.700
08 mag 202415,3415,3615,2215,2515,2554.300
07 mag 202415,2815,3815,2815,3215,3237.300
06 mag 202415,1915,3015,1715,3015,3012.000
03 mag 202415,0415,2015,0415,2015,2016.600
02 mag 202414,9214,9814,8914,9814,9813.900
01 mag 202414,7514,9014,7514,8814,8848.600
30 apr 202414,7414,8014,7314,7414,7422.500
29 apr 202414,8014,8014,7114,7414,7434.200
26 apr 202414,6614,7814,6614,7114,7118.300
25 apr 202414,7214,7414,6614,6614,6630.100
24 apr 202414,8814,8814,8014,8314,8328.700
23 apr 202414,6914,9014,6814,9014,9030.700
22 apr 202414,5114,6914,5114,6714,6741.500
22 apr 20240.086 Dividendo
19 apr 202414,7014,7214,6014,6214,5336.900
18 apr 202414,6514,7114,6014,6014,5127.900
17 apr 202414,7014,7814,6514,6814,5947.200
16 apr 202414,6114,7314,5114,6214,5382.500
15 apr 202414,8714,8914,5514,5614,4759.600
12 apr 202414,8914,9314,7814,8314,7428.400
11 apr 202415,0515,0514,8914,9214,8338.700
10 apr 202415,1315,1715,0415,0814,9953.400
09 apr 202415,1915,2815,1715,2215,1323.300
08 apr 202415,1315,1915,1315,1815,0935.900
05 apr 202415,1615,1715,1315,1315,0429.900
04 apr 202415,2615,3015,1915,1915,1065.200
03 apr 202415,2015,2815,1515,2515,1643.900
02 apr 202415,3315,3315,2315,2415,1546.800
01 apr 202415,4615,4615,3415,3715,2844.300
28 mar 202415,3915,4615,3915,4615,3761.300
27 mar 202415,4015,4615,3915,4015,3129.100
26 mar 202415,4515,4515,3515,3815,2950.900
25 mar 202415,4015,5015,3715,4015,3142.400
22 mar 202415,3115,4015,3115,3715,2849.800
21 mar 202415,2815,3915,2815,3215,2315.500
20 mar 202415,2115,3115,2115,2815,1952.900
20 mar 20240.086 Dividendo
19 mar 202415,2115,4015,2015,3515,1729.200
18 mar 202415,3015,3015,2315,2515,0811.200
15 mar 202415,2115,2515,2115,2315,0620.100
14 mar 202415,2415,2815,1815,2015,0338.900
13 mar 202415,2015,2815,2015,2715,1023.300
12 mar 202415,2115,2115,1615,2015,0330.900
11 mar 202415,1815,2215,1515,1715,0064.800
08 mar 202415,1615,2215,1415,1514,9829.000
07 mar 202415,2115,2115,0615,1414,9741.400
06 mar 202415,1015,1415,0115,0614,8935.900
05 mar 202415,0915,1015,0315,0414,8740.300
04 mar 202415,1315,1314,9915,0914,9234.100
01 mar 202414,9715,1914,9715,0914,9245.300
29 feb 202415,1015,1415,0315,0914,9234.400
28 feb 202414,9215,0514,9115,0414,8742.900
27 feb 202415,0315,0415,0015,0114,8422.100
26 feb 202415,0615,1015,0115,0314,8623.600
23 feb 202414,9815,1114,9815,0614,8924.800
22 feb 202414,9715,0714,9214,9514,7845.800
21 feb 202414,9615,0314,9514,9614,7951.100
21 feb 20240.086 Dividendo
20 feb 202414,8215,0314,8215,0314,7745.800
16 feb 202414,9614,9814,8714,8914,6422.300
15 feb 202414,9015,0114,9014,9614,7028.300
14 feb 202414,8014,9114,7714,9014,6571.300
13 feb 202414,9214,9314,7514,7914,5436.300
12 feb 202414,8715,0014,8714,9714,7138.100
09 feb 202414,8614,9214,8514,9014,6519.900
08 feb 202414,9014,9114,8014,8414,5935.500
07 feb 202414,9514,9614,9214,9514,6924.300
06 feb 202414,8215,0014,8214,9814,7244.700
05 feb 202414,9114,9114,8314,8614,6126.100
02 feb 202415,0615,0614,9414,9514,6945.800
01 feb 202415,1315,2015,0915,1514,8964.600
31 gen 202415,2315,2415,1115,1414,8881.800
30 gen 202415,1615,2515,1615,2414,9822.600
29 gen 202415,0715,2015,0715,1714,9114.300
26 gen 202414,9815,1414,9615,0514,7932.600
25 gen 202414,9715,0914,9715,0214,7656.100
24 gen 202415,0915,1414,9714,9714,7171.500
23 gen 202415,0215,0615,0215,0614,8051.900
23 gen 20240.084 Dividendo
22 gen 202414,9115,1214,9115,1014,7652.400
19 gen 202414,8714,9414,8014,9214,5835.400
18 gen 202414,8714,9314,8514,8514,5115.100
17 gen 202414,8514,9014,8214,8714,5334.300
16 gen 202414,9714,9714,8714,9214,5844.100
12 gen 202414,7514,9714,7514,9514,6163.400
11 gen 202414,8014,8514,7614,8014,4732.300
10 gen 202414,7514,8414,7514,8214,4925.800
09 gen 202414,6814,7814,6814,7114,3836.800
08 gen 202414,6214,7414,6214,7214,3954.900
05 gen 202414,5514,7414,5514,5814,2546.300
04 gen 202414,6014,6814,5814,6214,2932.200
03 gen 202414,6114,6614,5114,6514,3224.000
02 gen 202414,5214,6614,5214,6514,3222.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...