Mercados españoles abiertos en 1 hr 58 mins

Flaherty & Crumrine Total Return Fund Inc. (FLC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,29-0,01 (-0,07%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202415,2915,4015,2415,2915,2927.100
14 jun 202415,3115,4015,3015,3015,3017.200
13 jun 202415,5215,5215,3515,3515,3515.900
12 jun 202415,4615,5815,4015,4015,4010.900
11 jun 202415,4415,5215,3415,3815,3817.600
10 jun 202415,4315,5715,3815,4015,4018.000
07 jun 202415,5015,5315,3515,4315,4314.400
06 jun 202415,5115,5815,3415,5215,528200
05 jun 202415,5215,5315,3715,5015,5012.300
04 jun 202415,5215,5615,4715,5215,5212.500
03 jun 202415,4015,4815,2815,4815,4821.200
31 may 202415,3415,3615,2515,3515,3520.100
30 may 202415,1215,2415,0615,2315,2343.400
29 may 202415,1815,1814,9815,0315,0321.700
28 may 202415,3615,3615,1615,1815,1827.000
24 may 202415,1415,3115,1415,3015,3015.100
23 may 202415,3615,3615,1615,1615,1621.900
22 may 202415,3015,4115,2715,3615,3625.100
22 may 20240.09 Dividendo
21 may 202415,4415,4515,4115,4515,3618.700
20 may 202415,4015,4315,3715,4115,3225.500
17 may 202415,4715,4915,3615,3615,2721.700
16 may 202415,4415,4515,3715,4015,3124.900
15 may 202415,3015,4215,3015,4215,3324.500
14 may 202415,2515,3115,2215,2415,1512.000
13 may 202415,2115,2615,2115,2315,148000
10 may 202415,3015,3015,2015,2115,1223.400
09 may 202415,2315,2815,2315,2515,1619.700
08 may 202415,3415,3615,2215,2515,1654.300
07 may 202415,2815,3815,2815,3215,2337.300
06 may 202415,1915,3015,1715,3015,2112.000
03 may 202415,0415,2015,0415,2015,1116.600
02 may 202414,9214,9814,8914,9814,8913.900
01 may 202414,7514,9014,7514,8814,7948.600
30 abr 202414,7414,8014,7314,7414,6522.500
29 abr 202414,8014,8014,7114,7414,6534.200
26 abr 202414,6614,7814,6614,7114,6218.300
25 abr 202414,7214,7414,6614,6614,5730.100
24 abr 202414,8814,8814,8014,8314,7428.700
23 abr 202414,6914,9014,6814,9014,8130.700
22 abr 202414,5114,6914,5114,6714,5841.500
22 abr 20240.086 Dividendo
19 abr 202414,7014,7214,6014,6214,4536.900
18 abr 202414,6514,7114,6014,6014,4327.900
17 abr 202414,7014,7814,6514,6814,5147.200
16 abr 202414,6114,7314,5114,6214,4582.500
15 abr 202414,8714,8914,5514,5614,3959.600
12 abr 202414,8914,9314,7814,8314,6628.400
11 abr 202415,0515,0514,8914,9214,7538.700
10 abr 202415,1315,1715,0415,0814,9053.400
09 abr 202415,1915,2815,1715,2215,0423.300
08 abr 202415,1315,1915,1315,1815,0035.900
05 abr 202415,1615,1715,1315,1314,9529.900
04 abr 202415,2615,3015,1915,1915,0165.200
03 abr 202415,2015,2815,1515,2515,0743.900
02 abr 202415,3315,3315,2315,2415,0646.800
01 abr 202415,4615,4615,3415,3715,1944.300
28 mar 202415,3915,4615,3915,4615,2861.300
27 mar 202415,4015,4615,3915,4015,2229.100
26 mar 202415,4515,4515,3515,3815,2050.900
25 mar 202415,4015,5015,3715,4015,2242.400
22 mar 202415,3115,4015,3115,3715,1949.800
21 mar 202415,2815,3915,2815,3215,1415.500
20 mar 202415,2115,3115,2115,2815,1052.900
20 mar 20240.086 Dividendo
19 mar 202415,2115,4015,2015,3515,0929.200
18 mar 202415,3015,3015,2315,2514,9911.200
15 mar 202415,2115,2515,2115,2314,9720.100
14 mar 202415,2415,2815,1815,2014,9438.900
13 mar 202415,2015,2815,2015,2715,0123.300
12 mar 202415,2115,2115,1615,2014,9430.900
11 mar 202415,1815,2215,1515,1714,9164.800
08 mar 202415,1615,2215,1415,1514,8929.000
07 mar 202415,2115,2115,0615,1414,8841.400
06 mar 202415,1015,1415,0115,0614,8035.900
05 mar 202415,0915,1015,0315,0414,7840.300
04 mar 202415,1315,1314,9915,0914,8334.100
01 mar 202414,9715,1914,9715,0914,8345.300
29 feb 202415,1015,1415,0315,0914,8334.400
28 feb 202414,9215,0514,9115,0414,7842.900
27 feb 202415,0315,0415,0015,0114,7522.100
26 feb 202415,0615,1015,0115,0314,7723.600
23 feb 202414,9815,1114,9815,0614,8024.800
22 feb 202414,9715,0714,9214,9514,6945.800
21 feb 202414,9615,0314,9514,9614,7051.100
21 feb 20240.086 Dividendo
20 feb 202414,8215,0314,8215,0314,6945.800
16 feb 202414,9614,9814,8714,8914,5522.300
15 feb 202414,9015,0114,9014,9614,6228.300
14 feb 202414,8014,9114,7714,9014,5671.300
13 feb 202414,9214,9314,7514,7914,4536.300
12 feb 202414,8715,0014,8714,9714,6338.100
09 feb 202414,8614,9214,8514,9014,5619.900
08 feb 202414,9014,9114,8014,8414,5035.500
07 feb 202414,9514,9614,9214,9514,6124.300
06 feb 202414,8215,0014,8214,9814,6444.700
05 feb 202414,9114,9114,8314,8614,5226.100
02 feb 202415,0615,0614,9414,9514,6145.800
01 feb 202415,1315,2015,0915,1514,8064.600
31 ene 202415,2315,2415,1115,1414,7981.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...