Mercados españoles abiertos en 1 hr 7 mins

Flaherty & Crumrine Total Return Fund Inc. (FLC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,60-0,08 (-0,54%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202414,6514,7114,6014,6014,6027.900
17 abr 202414,7014,7814,6514,6814,6847.200
16 abr 202414,6114,7314,5114,6214,6282.500
15 abr 202414,8714,8914,5514,5614,5659.600
12 abr 202414,8914,9314,7814,8314,8328.400
11 abr 202415,0515,0514,8914,9214,9238.700
10 abr 202415,1315,1715,0415,0815,0853.400
09 abr 202415,1915,2815,1715,2215,2223.300
08 abr 202415,1315,1915,1315,1815,1835.900
05 abr 202415,1615,1715,1315,1315,1329.900
04 abr 202415,2615,3015,1915,1915,1965.200
03 abr 202415,2015,2815,1515,2515,2543.900
02 abr 202415,3315,3315,2315,2415,2446.800
01 abr 202415,4615,4615,3415,3715,3744.300
28 mar 202415,3915,4615,3915,4615,4661.300
27 mar 202415,4015,4615,3915,4015,4029.100
26 mar 202415,4515,4515,3515,3815,3850.900
25 mar 202415,4015,5015,3715,4015,4042.400
22 mar 202415,3115,4015,3115,3715,3749.800
21 mar 202415,2815,3915,2815,3215,3215.500
20 mar 202415,2115,3115,2115,2815,2852.900
20 mar 20240.086 Dividendo
19 mar 202415,2115,4015,2015,3515,2629.200
18 mar 202415,3015,3015,2315,2515,1611.200
15 mar 202415,2115,2515,2115,2315,1420.100
14 mar 202415,2415,2815,1815,2015,1138.900
13 mar 202415,2015,2815,2015,2715,1823.300
12 mar 202415,2115,2115,1615,2015,1130.900
11 mar 202415,1815,2215,1515,1715,0964.800
08 mar 202415,1615,2215,1415,1515,0729.000
07 mar 202415,2115,2115,0615,1415,0641.400
06 mar 202415,1015,1415,0115,0614,9835.900
05 mar 202415,0915,1015,0315,0414,9640.300
04 mar 202415,1315,1314,9915,0915,0134.100
01 mar 202414,9715,1914,9715,0915,0145.300
29 feb 202415,1015,1415,0315,0915,0134.400
28 feb 202414,9215,0514,9115,0414,9642.900
27 feb 202415,0315,0415,0015,0114,9322.100
26 feb 202415,0615,1015,0115,0314,9523.600
23 feb 202414,9815,1114,9815,0614,9824.800
22 feb 202414,9715,0714,9214,9514,8745.800
21 feb 202414,9615,0314,9514,9614,8851.100
21 feb 20240.086 Dividendo
20 feb 202414,8215,0314,8215,0314,8645.800
16 feb 202414,9614,9814,8714,8914,7222.300
15 feb 202414,9015,0114,9014,9614,7928.300
14 feb 202414,8014,9114,7714,9014,7371.300
13 feb 202414,9214,9314,7514,7914,6236.300
12 feb 202414,8715,0014,8714,9714,8038.100
09 feb 202414,8614,9214,8514,9014,7319.900
08 feb 202414,9014,9114,8014,8414,6735.500
07 feb 202414,9514,9614,9214,9514,7824.300
06 feb 202414,8215,0014,8214,9814,8144.700
05 feb 202414,9114,9114,8314,8614,6926.100
02 feb 202415,0615,0614,9414,9514,7845.800
01 feb 202415,1315,2015,0915,1514,9864.600
31 ene 202415,2315,2415,1115,1414,9781.800
30 ene 202415,1615,2515,1615,2415,0722.600
29 ene 202415,0715,2015,0715,1715,0014.300
26 ene 202414,9815,1414,9615,0514,8832.600
25 ene 202414,9715,0914,9715,0214,8556.100
24 ene 202415,0915,1414,9714,9714,8071.500
23 ene 202415,0215,0615,0215,0614,8951.900
23 ene 20240.084 Dividendo
22 ene 202414,9115,1214,9115,1014,8552.400
19 ene 202414,8714,9414,8014,9214,6735.400
18 ene 202414,8714,9314,8514,8514,6015.100
17 ene 202414,8514,9014,8214,8714,6234.300
16 ene 202414,9714,9714,8714,9214,6744.100
12 ene 202414,7514,9714,7514,9514,7063.400
11 ene 202414,8014,8514,7614,8014,5532.300
10 ene 202414,7514,8414,7514,8214,5725.800
09 ene 202414,6814,7814,6814,7114,4636.800
08 ene 202414,6214,7414,6214,7214,4754.900
05 ene 202414,5514,7414,5514,5814,3446.300
04 ene 202414,6014,6814,5814,6214,3732.200
03 ene 202414,6114,6614,5114,6514,4024.000
02 ene 202414,5214,6614,5214,6514,4022.100
29 dic 202314,7414,7914,5514,5514,3137.600
28 dic 202314,6014,7614,5014,7314,4837.100
27 dic 202314,6614,7414,6114,6814,4332.400
26 dic 202314,5814,6614,5514,6014,3538.400
22 dic 202314,6114,6814,5614,5814,3455.700
21 dic 202314,6514,6514,5214,5914,3441.500
20 dic 202314,5314,6414,5314,5614,3227.900
20 dic 20230.084 Dividendo
19 dic 202314,5014,6114,5014,6114,2889.000
18 dic 202314,5914,6114,5014,5014,1747.600
15 dic 202314,6214,8114,5514,5914,2648.800
14 dic 202314,5514,7214,5214,6314,3028.700
13 dic 202314,1614,4314,1314,4214,1082.200
12 dic 202314,2514,3414,1114,1813,8661.900
11 dic 202314,3314,3514,0514,1913,8732.800
08 dic 202314,3514,4214,2714,3314,0120.300
07 dic 202314,3214,4814,3214,3514,0327.800
06 dic 202314,4714,5414,4014,4014,0832.200
05 dic 202314,3714,5214,3614,4814,1561.700
04 dic 202314,3714,5914,3314,4114,0965.500
01 dic 202314,2214,5014,2214,4514,1346.800
30 nov 202314,4614,4614,1414,2213,90130.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...