Mercados españoles abiertos en 1 hr 54 mins
S&P 500
4.567,80 +17,22 (+0,38%) Nasdaq
14.226,22 -32,27 (-0,23%) NIKKEI 225
33.499,07 +12,18 (+0,04%) Dólar/Euro
1,0912 +0,0019 (+0,17%) Petróleo Brent
82,69 -0,14 (-0,17%) Bitcoin EUR
34.918,48 +202,07 (+0,58%)
Flaherty & Crumrine Total Return Fund Inc. (FLC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Intervalo de fechas:
01 dic 2022 - 01 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 14,46 | 14,46 | 14,14 | 14,22 | 14,22 | 130.500 |
| 29 nov 2023 | 14,23 | 14,45 | 14,20 | 14,41 | 14,41 | 20.600 |
| 28 nov 2023 | 14,11 | 14,25 | 14,10 | 14,22 | 14,22 | 19.400 |
| 27 nov 2023 | 14,01 | 14,23 | 14,01 | 14,21 | 14,21 | 27.900 |
| 24 nov 2023 | 13,94 | 14,12 | 13,94 | 14,08 | 14,08 | 5000 |
| 22 nov 2023 | 14,07 | 14,15 | 14,00 | 14,01 | 14,01 | 22.800 |
| 21 nov 2023 | 14,14 | 14,25 | 14,07 | 14,07 | 14,07 | 18.300 |
| 21 nov 2023 | 0.084 Dividendo | |||||
| 20 nov 2023 | 14,10 | 14,25 | 14,10 | 14,22 | 14,14 | 34.200 |
| 17 nov 2023 | 14,05 | 14,25 | 14,05 | 14,21 | 14,13 | 46.100 |
| 16 nov 2023 | 14,17 | 14,23 | 14,09 | 14,12 | 14,04 | 27.900 |
| 15 nov 2023 | 14,15 | 14,19 | 14,08 | 14,09 | 14,01 | 11.400 |
| 14 nov 2023 | 13,97 | 14,23 | 13,97 | 14,12 | 14,04 | 19.800 |
| 13 nov 2023 | 13,88 | 13,92 | 13,75 | 13,83 | 13,75 | 8600 |
| 10 nov 2023 | 13,72 | 13,86 | 13,70 | 13,84 | 13,76 | 27.000 |
| 09 nov 2023 | 13,96 | 13,96 | 13,65 | 13,76 | 13,68 | 11.700 |
| 08 nov 2023 | 13,90 | 13,94 | 13,73 | 13,86 | 13,78 | 20.400 |
| 07 nov 2023 | 13,95 | 14,18 | 13,88 | 13,94 | 13,86 | 6000 |
| 06 nov 2023 | 14,14 | 14,14 | 13,83 | 13,91 | 13,83 | 27.100 |
| 03 nov 2023 | 13,94 | 14,10 | 13,94 | 14,09 | 14,01 | 17.600 |
| 02 nov 2023 | 13,43 | 13,90 | 13,43 | 13,82 | 13,74 | 21.700 |
| 01 nov 2023 | 13,03 | 13,38 | 13,02 | 13,33 | 13,25 | 42.500 |
| 31 oct 2023 | 12,89 | 13,07 | 12,89 | 13,00 | 12,92 | 27.400 |
| 30 oct 2023 | 12,89 | 12,92 | 12,82 | 12,92 | 12,84 | 11.400 |
| 27 oct 2023 | 12,83 | 12,90 | 12,82 | 12,83 | 12,75 | 22.700 |
| 26 oct 2023 | 12,83 | 12,90 | 12,75 | 12,86 | 12,78 | 36.200 |
| 25 oct 2023 | 12,84 | 12,86 | 12,76 | 12,79 | 12,71 | 24.500 |
| 24 oct 2023 | 12,67 | 12,87 | 12,67 | 12,87 | 12,79 | 38.500 |
| 23 oct 2023 | 12,65 | 12,73 | 12,64 | 12,66 | 12,59 | 23.900 |
| 23 oct 2023 | 0.084 Dividendo | |||||
| 20 oct 2023 | 12,68 | 12,79 | 12,62 | 12,74 | 12,58 | 23.500 |
| 19 oct 2023 | 12,78 | 12,81 | 12,66 | 12,67 | 12,51 | 62.100 |
| 18 oct 2023 | 12,92 | 12,95 | 12,70 | 12,80 | 12,64 | 118.900 |
| 17 oct 2023 | 12,92 | 12,92 | 12,79 | 12,92 | 12,76 | 30.500 |
| 16 oct 2023 | 12,98 | 13,00 | 12,90 | 12,93 | 12,77 | 23.300 |
| 13 oct 2023 | 13,10 | 13,14 | 12,96 | 12,97 | 12,81 | 35.100 |
| 12 oct 2023 | 13,20 | 13,20 | 13,01 | 13,01 | 12,85 | 24.800 |
| 11 oct 2023 | 13,26 | 13,27 | 13,10 | 13,18 | 13,02 | 61.900 |
| 10 oct 2023 | 13,08 | 13,23 | 13,07 | 13,16 | 13,00 | 32.200 |
| 09 oct 2023 | 13,05 | 13,11 | 12,99 | 13,07 | 12,91 | 45.000 |
| 06 oct 2023 | 13,09 | 13,09 | 12,93 | 13,05 | 12,89 | 51.000 |
| 05 oct 2023 | 13,24 | 13,26 | 13,13 | 13,18 | 13,02 | 58.900 |
| 04 oct 2023 | 13,17 | 13,30 | 13,17 | 13,21 | 13,05 | 42.800 |
| 03 oct 2023 | 13,41 | 13,46 | 13,11 | 13,17 | 13,01 | 36.000 |
| 02 oct 2023 | 13,62 | 13,82 | 13,38 | 13,43 | 13,26 | 30.400 |
| 29 sept 2023 | 13,60 | 13,69 | 13,58 | 13,69 | 13,52 | 25.900 |
| 28 sept 2023 | 13,46 | 13,51 | 13,42 | 13,51 | 13,34 | 15.600 |
| 27 sept 2023 | 13,50 | 13,77 | 13,38 | 13,43 | 13,26 | 34.000 |
| 26 sept 2023 | 13,60 | 13,61 | 13,45 | 13,46 | 13,29 | 28.000 |
| 25 sept 2023 | 13,60 | 13,70 | 13,57 | 13,57 | 13,40 | 47.400 |
| 22 sept 2023 | 13,55 | 13,76 | 13,55 | 13,68 | 13,51 | 35.700 |
| 21 sept 2023 | 13,70 | 13,70 | 13,55 | 13,55 | 13,38 | 40.800 |
| 21 sept 2023 | 0.084 Dividendo | |||||
| 20 sept 2023 | 13,85 | 13,92 | 13,83 | 13,85 | 13,59 | 23.900 |
| 19 sept 2023 | 13,77 | 13,83 | 13,76 | 13,79 | 13,54 | 23.700 |
| 18 sept 2023 | 13,74 | 13,95 | 13,68 | 13,83 | 13,57 | 99.000 |
| 15 sept 2023 | 13,87 | 13,92 | 13,81 | 13,82 | 13,57 | 11.000 |
| 14 sept 2023 | 13,87 | 13,94 | 13,86 | 13,87 | 13,61 | 14.600 |
| 13 sept 2023 | 13,87 | 13,90 | 13,80 | 13,82 | 13,57 | 25.400 |
| 12 sept 2023 | 13,89 | 13,96 | 13,82 | 13,82 | 13,57 | 34.200 |
| 11 sept 2023 | 14,03 | 14,07 | 13,90 | 13,92 | 13,66 | 28.000 |
| 08 sept 2023 | 14,08 | 14,09 | 14,02 | 14,03 | 13,77 | 4500 |
| 07 sept 2023 | 14,15 | 14,15 | 14,00 | 14,01 | 13,75 | 22.300 |
| 06 sept 2023 | 14,11 | 14,16 | 14,05 | 14,12 | 13,86 | 16.000 |
| 05 sept 2023 | 14,14 | 14,23 | 14,07 | 14,10 | 13,84 | 30.300 |
| 01 sept 2023 | 14,30 | 14,39 | 14,21 | 14,23 | 13,97 | 23.800 |
| 31 ago 2023 | 14,23 | 14,34 | 14,23 | 14,25 | 13,99 | 9600 |
| 30 ago 2023 | 14,24 | 14,30 | 14,19 | 14,23 | 13,97 | 25.100 |
| 29 ago 2023 | 14,14 | 14,26 | 14,12 | 14,24 | 13,98 | 28.400 |
| 28 ago 2023 | 14,02 | 14,15 | 14,02 | 14,12 | 13,86 | 37.400 |
| 25 ago 2023 | 13,96 | 14,10 | 13,96 | 14,01 | 13,75 | 21.200 |
| 24 ago 2023 | 14,15 | 14,15 | 14,01 | 14,01 | 13,75 | 25.900 |
| 23 ago 2023 | 14,01 | 14,15 | 14,01 | 14,09 | 13,83 | 9700 |
| 23 ago 2023 | 0.084 Dividendo | |||||
| 22 ago 2023 | 13,97 | 14,25 | 13,97 | 14,04 | 13,70 | 24.900 |
| 21 ago 2023 | 14,15 | 14,15 | 13,92 | 13,99 | 13,65 | 30.600 |
| 18 ago 2023 | 14,11 | 14,17 | 14,02 | 14,08 | 13,74 | 19.900 |
| 17 ago 2023 | 14,08 | 14,23 | 14,08 | 14,15 | 13,81 | 13.400 |
| 16 ago 2023 | 14,30 | 14,40 | 14,06 | 14,13 | 13,79 | 39.100 |
| 15 ago 2023 | 14,40 | 14,40 | 14,29 | 14,34 | 13,99 | 38.800 |
| 14 ago 2023 | 14,42 | 14,64 | 14,23 | 14,42 | 14,07 | 41.100 |
| 11 ago 2023 | 14,43 | 14,70 | 14,35 | 14,49 | 14,14 | 11.900 |
| 10 ago 2023 | 14,56 | 14,60 | 14,42 | 14,48 | 14,13 | 16.800 |
| 09 ago 2023 | 14,45 | 14,56 | 14,42 | 14,54 | 14,19 | 21.800 |
| 08 ago 2023 | 14,36 | 14,60 | 14,36 | 14,51 | 14,16 | 29.800 |
| 07 ago 2023 | 14,45 | 14,53 | 14,38 | 14,48 | 14,13 | 36.900 |
| 04 ago 2023 | 14,35 | 14,44 | 14,32 | 14,43 | 14,08 | 28.600 |
| 03 ago 2023 | 14,36 | 14,36 | 14,20 | 14,28 | 13,93 | 56.100 |
| 02 ago 2023 | 14,42 | 14,51 | 14,33 | 14,39 | 14,04 | 50.900 |
| 01 ago 2023 | 14,47 | 14,70 | 14,47 | 14,55 | 14,20 | 33.800 |
| 31 jul 2023 | 14,49 | 14,66 | 14,41 | 14,51 | 14,16 | 24.600 |
| 28 jul 2023 | 14,38 | 14,52 | 14,28 | 14,49 | 14,14 | 27.500 |
| 27 jul 2023 | 14,43 | 14,54 | 14,25 | 14,25 | 13,90 | 30.500 |
| 26 jul 2023 | 14,42 | 14,47 | 14,35 | 14,40 | 14,05 | 38.900 |
| 25 jul 2023 | 14,31 | 14,45 | 14,22 | 14,37 | 14,02 | 33.400 |
| 24 jul 2023 | 14,32 | 14,41 | 14,27 | 14,36 | 14,01 | 34.200 |
| 21 jul 2023 | 14,23 | 14,39 | 14,23 | 14,26 | 13,91 | 16.900 |
| 21 jul 2023 | 0.089 Dividendo | |||||
| 20 jul 2023 | 14,44 | 14,44 | 14,29 | 14,33 | 13,89 | 25.700 |
| 19 jul 2023 | 14,39 | 14,56 | 14,37 | 14,41 | 13,97 | 29.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.