Flaherty & Crumrine Total Return Fund Inc Common Stockのデータ

Flaherty & Crumrine Total Return Fund Inc Common Stockの基本情報

名前 Flaherty & Crumrine Total Return Fund Inc Common Stock
ティッカー FLC
国 United States
上場年 2003.0
セクター nan

Flaherty & Crumrine Total Return Fund Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.5 23.13 23.45 23.4 29900.0 23.4
2021-02-12 23.7 23.22 23.57 23.4 10800.0 23.4
2021-02-11 23.95 23.42 23.57 23.61 20500.0 23.61
2021-02-10 23.95 23.57 23.95 23.65 19200.0 23.65
2021-02-09 23.94 23.2 23.33 23.71 15200.0 23.71
2021-02-08 23.44 23.2 23.3 23.33 17800.0 23.33
2021-02-05 23.3 23.25 23.3 23.29 25000.0 23.29
2021-02-04 23.32 23.11 23.11 23.3 21700.0 23.3
2021-02-03 23.2 23.08 23.2 23.11 9000.0 23.11
2021-02-02 23.2 23.05 23.2 23.07 18200.0 23.07
2021-02-01 23.2 23.0 23.14 23.17 42000.0 23.17
2021-01-29 23.2 22.5 22.99 23.06 42600.0 23.06
2021-01-28 23.37 22.84 23.1 22.84 19100.0 22.84
2021-01-27 23.38 22.96 23.38 23.09 11200.0 23.09
2021-01-26 23.4 23.22 23.32 23.39 19000.0 23.39
2021-01-25 23.44 23.22 23.38 23.32 27800.0 23.32
2021-01-22 23.44 23.1 23.1 23.32 20500.0 23.32
2021-01-21 23.35 23.12 23.23 23.35 18300.0 23.35
2021-01-20 23.44 23.12 23.4 23.4 33800.0 23.27
2021-01-19 23.38 22.9 23.03 23.34 26700.0 23.21
2021-01-15 23.03 22.45 22.46 22.83 18600.0 22.7
2021-01-14 22.79 22.56 22.56 22.64 45800.0 22.51
2021-01-13 22.69 22.26 22.26 22.46 45900.0 22.33
2021-01-12 22.8 22.17 22.73 22.25 61700.0 22.12
2021-01-11 22.94 22.71 22.72 22.73 30500.0 22.6
2021-01-08 23.15 22.71 22.91 22.73 40600.0 22.6
2021-01-07 23.35 22.57 22.98 22.92 49800.0 22.79
2021-01-06 23.66 23.01 23.27 23.18 39000.0 23.05
2021-01-05 23.52 23.06 23.16 23.07 39000.0 22.94
2021-01-04 23.81 23.05 23.81 23.3 38400.0 23.17
2020-12-31 23.88 23.1 23.6 23.67 55600.0 23.54
2020-12-30 24.07 23.56 24.07 23.59 35400.0 23.46
2020-12-29 24.12 23.88 23.89 23.94 25400.0 23.8
2020-12-28 24.43 23.93 24.12 23.95 17600.0 23.81
2020-12-24 24.36 24.05 24.16 24.14 8500.0 24.0
2020-12-23 24.3 24.01 24.29 24.16 25100.0 24.02
2020-12-22 24.47 24.1 24.1 24.44 15400.0 24.3
2020-12-21 24.48 23.97 23.98 24.4 28100.0 24.13
2020-12-18 24.37 23.84 23.84 24.12 20800.0 23.85
2020-12-17 23.98 23.77 23.77 23.98 17800.0 23.72
2020-12-16 23.67 23.43 23.47 23.67 22500.0 23.41
2020-12-15 23.41 23.26 23.31 23.41 19200.0 23.15
2020-12-14 23.34 23.14 23.14 23.33 18200.0 23.07
2020-12-11 23.29 23.09 23.09 23.2 23000.0 22.94
2020-12-10 23.29 23.0 23.19 23.26 26700.0 23.0
2020-12-09 23.22 23.02 23.22 23.21 11400.0 22.95
2020-12-08 23.43 22.95 23.16 23.12 27400.0 22.87
2020-12-07 23.39 22.9 23.2 23.29 37700.0 23.03
2020-12-04 23.48 23.16 23.37 23.3 29400.0 23.04
2020-12-03 23.56 23.16 23.37 23.22 24800.0 22.96
2020-12-02 23.3 23.0 23.06 23.25 45400.0 22.99
2020-12-01 23.4 23.16 23.17 23.4 34100.0 23.14
2020-11-30 23.48 23.08 23.12 23.14 30300.0 22.88
2020-11-27 23.64 23.07 23.16 23.35 13600.0 23.09
2020-11-25 23.35 23.01 23.01 23.04 18400.0 22.79
2020-11-24 23.2 22.9 22.9 23.0 8900.0 22.75
2020-11-23 23.0 22.85 22.86 22.9 17700.0 22.65
2020-11-20 23.17 22.8 22.91 22.86 5900.0 22.61
2020-11-19 23.2 22.61 23.18 22.93 17500.0 22.68
2020-11-18 23.3 22.63 23.06 23.27 27600.0 22.88
2020-11-17 23.29 22.86 23.09 23.12 13000.0 22.74
2020-11-16 23.19 22.57 23.13 23.04 22400.0 22.66
2020-11-13 22.96 22.55 22.66 22.9 26000.0 22.52
2020-11-12 22.84 22.54 22.67 22.67 16400.0 22.29
2020-11-11 22.9 22.32 22.62 22.67 24100.0 22.29
2020-11-10 22.75 22.4 22.5 22.73 32200.0 22.35
2020-11-09 22.75 22.39 22.75 22.43 31400.0 22.06
2020-11-06 22.15 21.79 21.88 22.14 28200.0 21.77
2020-11-05 21.86 21.35 21.35 21.6 24600.0 21.24
2020-11-04 21.47 21.3 21.31 21.32 16100.0 20.97
2020-11-03 21.55 21.16 21.16 21.29 17800.0 20.94
2020-11-02 21.33 21.17 21.32 21.17 11000.0 20.82
2020-10-30 21.4 21.15 21.31 21.2 20600.0 20.85
2020-10-29 21.39 21.12 21.16 21.38 20400.0 21.02
2020-10-28 21.39 21.19 21.2 21.26 10000.0 20.91
2020-10-27 21.5 21.31 21.45 21.5 19800.0 21.14
2020-10-26 21.6 21.36 21.56 21.47 23100.0 21.11
2020-10-23 21.62 21.46 21.62 21.61 26700.0 21.25
2020-10-22 21.64 21.46 21.51 21.58 26600.0 21.22
2020-10-21 21.91 21.63 21.65 21.66 22800.0 21.17
2020-10-20 21.95 21.6 21.7 21.71 54500.0 21.22
2020-10-19 22.21 21.6 22.09 21.7 45100.0 21.21
2020-10-16 22.43 21.99 22.07 22.34 34200.0 21.83
2020-10-15 22.1 21.69 21.69 21.93 24900.0 21.43
2020-10-14 22.08 21.74 21.84 21.88 25200.0 21.39
2020-10-13 21.85 21.61 21.61 21.84 22100.0 21.35
2020-10-12 21.71 21.55 21.61 21.59 22300.0 21.1
2020-10-09 21.71 21.55 21.58 21.55 34300.0 21.06
2020-10-08 21.84 21.58 21.7 21.71 23300.0 21.22
2020-10-07 21.77 21.37 21.37 21.77 18400.0 21.28
2020-10-06 21.51 21.38 21.51 21.4 24200.0 20.92
2020-10-05 21.54 21.33 21.44 21.45 43500.0 20.96
2020-10-02 21.52 21.25 21.3 21.44 27400.0 20.95
2020-10-01 21.56 21.35 21.36 21.5 38000.0 21.01
2020-09-30 21.53 21.32 21.44 21.4 41300.0 20.92
2020-09-29 21.46 21.18 21.43 21.28 46200.0 20.8
2020-09-28 21.41 21.29 21.37 21.32 20500.0 20.84
2020-09-25 21.57 21.21 21.36 21.21 56200.0 20.73
2020-09-24 21.75 21.36 21.75 21.36 34400.0 20.88
2020-09-23 22.24 21.86 22.24 21.86 17900.0 21.37
2020-09-22 22.38 22.15 22.28 22.24 18100.0 21.74
2020-09-21 22.64 22.27 22.56 22.35 35900.0 21.72
2020-09-18 22.67 22.49 22.6 22.64 41600.0 22.0
2020-09-17 22.5 22.21 22.21 22.49 21800.0 21.85
2020-09-16 22.47 22.26 22.47 22.41 20000.0 21.77
2020-09-15 22.5 22.24 22.43 22.5 23100.0 21.86
2020-09-14 22.31 22.17 22.21 22.22 15100.0 21.59
2020-09-11 22.35 22.11 22.35 22.21 16500.0 21.58
2020-09-10 22.26 21.95 21.95 22.25 26200.0 21.62
2020-09-09 21.95 21.8 21.95 21.92 17600.0 21.3
2020-09-08 22.15 21.71 22.1 21.8 55500.0 21.18
2020-09-04 22.46 21.84 22.3 22.14 51700.0 21.51
2020-09-03 22.62 22.22 22.62 22.25 29000.0 21.62
2020-09-02 22.71 22.06 22.3 22.54 38200.0 21.9
2020-09-01 22.3 22.02 22.16 22.25 14300.0 21.62
2020-08-31 22.13 22.01 22.12 22.07 15900.0 21.44
2020-08-28 22.16 21.82 21.82 22.06 25300.0 21.43
2020-08-27 22.16 21.75 21.75 21.92 21200.0 21.3
2020-08-26 21.87 21.49 21.57 21.85 27900.0 21.23
2020-08-25 21.58 21.4 21.51 21.53 24200.0 20.92
2020-08-24 21.58 21.37 21.39 21.4 62800.0 20.79
2020-08-21 22.11 21.14 21.14 21.35 10000.0 20.74
2020-08-20 21.53 21.47 21.53 21.48 14500.0 20.74
2020-08-19 21.54 21.42 21.45 21.5 18800.0 20.76
2020-08-18 21.44 21.26 21.39 21.42 26700.0 20.68
2020-08-17 21.55 21.16 21.5 21.39 34100.0 20.65
2020-08-14 21.48 21.33 21.4 21.33 22900.0 20.6
2020-08-13 21.47 21.32 21.32 21.45 20800.0 20.71
2020-08-12 21.5 21.38 21.38 21.43 27200.0 20.69
2020-08-11 22.0 21.16 22.0 21.25 95100.0 20.52
2020-08-10 22.0 21.77 22.0 21.9 29600.0 21.15
2020-08-07 21.92 21.59 21.7 21.92 23600.0 21.17
2020-08-06 21.8 21.55 21.8 21.6 13900.0 20.86
2020-08-05 21.86 21.15 21.55 21.67 22800.0 20.93
2020-08-04 21.73 21.25 21.26 21.53 27400.0 20.79
2020-08-03 21.52 21.35 21.48 21.41 22300.0 20.67
2020-07-31 21.48 21.33 21.38 21.37 15400.0 20.64
2020-07-30 21.65 21.12 21.63 21.34 41500.0 20.61
2020-07-29 21.93 21.57 21.75 21.62 37000.0 20.88
2020-07-28 22.0 21.36 21.43 21.55 160600.0 20.81
2020-07-27 21.2 21.09 21.15 21.2 24000.0 20.47
2020-07-24 21.15 21.01 21.07 21.12 10500.0 20.39
2020-07-23 21.17 20.26 20.75 21.0 25100.0 20.28
2020-07-22 21.33 20.65 20.69 20.85 36900.0 20.02
2020-07-21 20.71 20.48 20.68 20.61 19400.0 19.79
2020-07-20 20.7 20.45 20.58 20.46 14100.0 19.64
2020-07-17 20.59 20.42 20.49 20.53 14700.0 19.71
2020-07-16 20.48 20.2 20.22 20.47 34400.0 19.65
2020-07-15 20.74 20.31 20.48 20.38 13400.0 19.57
2020-07-14 20.41 20.2 20.4 20.25 19100.0 19.44
2020-07-13 20.71 20.38 20.41 20.5 22400.0 19.68
2020-07-10 20.64 20.41 20.64 20.43 11300.0 19.61
2020-07-09 20.74 20.48 20.6 20.5 18100.0 19.68
2020-07-08 20.64 20.51 20.58 20.55 15800.0 19.73
2020-07-07 20.5 20.36 20.41 20.47 17100.0 19.65
2020-07-06 20.55 20.24 20.39 20.37 21000.0 19.56
2020-07-02 20.4 20.25 20.35 20.33 19300.0 19.52
2020-07-01 20.24 20.01 20.01 20.2 25800.0 19.39
2020-06-30 20.18 19.83 19.99 19.83 33000.0 19.04
2020-06-29 19.99 19.82 19.88 19.94 16300.0 19.14
2020-06-26 19.99 19.77 19.98 19.79 13100.0 19.0
2020-06-25 20.05 19.81 19.87 19.91 22500.0 19.11
2020-06-24 20.02 19.66 20.02 19.92 31300.0 19.12
2020-06-23 20.26 20.01 20.26 20.01 21900.0 19.21
2020-06-22 20.22 19.87 20.0 20.1 42800.0 19.3
2020-06-19 20.74 20.24 20.71 20.33 24800.0 19.4
2020-06-18 20.49 20.2 20.2 20.35 10800.0 19.42
2020-06-17 20.53 20.27 20.46 20.3 50600.0 19.37
2020-06-16 20.51 20.15 20.49 20.4 18600.0 19.47
2020-06-15 20.18 19.72 19.96 20.09 22300.0 19.17
2020-06-12 20.41 19.99 19.99 20.2 46600.0 19.28
2020-06-11 20.79 19.59 20.6 19.86 61100.0 18.95
2020-06-10 21.27 20.97 21.1 21.13 10700.0 20.16
2020-06-09 21.2 20.97 21.05 21.15 24000.0 20.18
2020-06-08 21.15 20.75 20.75 21.09 23900.0 20.13
2020-06-05 20.79 20.51 20.53 20.72 47900.0 19.77
2020-06-04 20.77 20.45 20.66 20.47 29300.0 19.53
2020-06-03 20.9 20.6 20.67 20.68 27900.0 19.74
2020-06-02 20.81 20.5 20.7 20.63 24300.0 19.69
2020-06-01 20.6 20.22 20.22 20.58 31700.0 19.64
2020-05-29 20.26 19.84 20.02 20.22 33800.0 19.3
2020-05-28 20.07 19.72 20.07 19.89 40300.0 18.98
2020-05-27 20.04 19.77 19.94 20.04 40900.0 19.12
2020-05-26 20.17 19.71 20.17 19.75 51200.0 18.85
2020-05-22 19.81 19.65 19.72 19.81 31700.0 18.9
2020-05-21 19.7 19.25 19.5 19.65 73200.0 18.75
2020-05-20 19.57 19.31 19.45 19.49 30500.0 18.48
2020-05-19 19.44 19.06 19.24 19.35 39600.0 18.35
2020-05-18 19.23 18.86 18.93 19.23 37800.0 18.24
2020-05-15 18.46 18.1 18.1 18.46 24100.0 17.51
2020-05-14 18.49 17.75 18.49 18.13 85300.0 17.19
2020-05-13 19.57 18.56 19.57 18.6 75700.0 17.64
2020-05-12 19.71 19.42 19.43 19.5 22400.0 18.49
2020-05-11 19.59 19.45 19.46 19.55 27000.0 18.54
2020-05-08 19.59 19.38 19.58 19.47 32600.0 18.47
2020-05-07 19.59 19.25 19.25 19.31 40200.0 18.31
2020-05-06 19.42 19.21 19.32 19.23 49900.0 18.24
2020-05-05 19.3 18.97 18.97 19.29 22900.0 18.29
2020-05-04 19.19 18.47 18.56 18.93 60800.0 17.95
2020-05-01 18.9 18.57 18.75 18.68 44900.0 17.72
2020-04-30 19.49 18.9 19.39 18.9 45200.0 17.92
2020-04-29 19.59 18.84 18.94 19.59 51000.0 18.58
2020-04-28 19.09 18.5 19.02 18.69 68800.0 17.73
2020-04-27 18.99 18.72 18.84 18.91 57200.0 17.93
2020-04-24 18.58 17.6 18.04 18.55 51400.0 17.59
2020-04-23 18.49 17.76 18.49 17.96 42400.0 17.03
2020-04-22 18.47 18.02 18.09 18.31 51700.0 17.37
2020-04-21 18.26 17.77 18.08 18.18 43300.0 17.13
2020-04-20 18.43 18.06 18.06 18.24 38700.0 17.19
2020-04-17 18.43 17.75 17.85 18.31 58500.0 17.26
2020-04-16 17.85 17.4 17.54 17.55 48900.0 16.54
2020-04-15 17.78 17.36 17.59 17.72 35400.0 16.7
2020-04-14 18.14 17.66 17.91 17.8 40300.0 16.77
2020-04-13 18.18 17.01 18.18 17.36 98400.0 16.36
2020-04-09 18.4 17.57 17.57 17.81 220100.0 16.78
2020-04-08 17.57 16.66 16.98 17.4 37600.0 16.4
2020-04-07 17.26 16.4 16.4 16.65 42100.0 15.69
2020-04-06 15.93 14.9 15.05 15.92 53700.0 15.0
2020-04-03 15.92 14.37 15.92 14.84 80400.0 13.99
2020-04-02 15.85 15.26 15.26 15.61 24400.0 14.71
2020-04-01 15.99 15.25 15.75 15.57 67100.0 14.67
2020-03-31 17.02 16.31 17.02 16.5 87200.0 15.55
2020-03-30 17.03 16.31 16.69 16.82 60800.0 15.85
2020-03-27 16.99 15.52 16.75 16.69 51700.0 15.73
2020-03-26 17.7 16.19 16.32 17.55 136000.0 16.54
2020-03-25 16.74 13.91 13.91 15.94 178000.0 15.02
2020-03-24 14.38 12.3 12.3 13.91 94400.0 13.11
2020-03-23 12.94 10.87 12.94 11.95 165900.0 11.26
2020-03-20 15.03 12.77 12.89 13.55 199200.0 12.66
2020-03-19 12.93 8.87 10.01 12.6 184100.0 11.77
2020-03-18 15.7 10.01 15.7 10.67 275400.0 9.97
2020-03-17 16.45 15.29 16.45 16.2 79700.0 15.14
2020-03-16 17.98 16.29 17.55 16.44 75500.0 15.36
2020-03-13 19.14 17.95 18.57 19.07 79800.0 17.82
2020-03-12 18.66 16.99 17.5 17.72 215700.0 16.56
2020-03-11 20.58 19.76 20.45 20.0 90400.0 18.69
2020-03-10 20.82 20.11 20.71 20.78 82600.0 19.42
2020-03-09 20.55 19.67 20.37 20.42 78800.0 19.08
2020-03-06 21.36 20.37 21.2 21.2 44800.0 19.81
2020-03-05 22.14 21.43 22.14 21.62 57500.0 20.2
2020-03-04 22.3 21.77 21.79 22.17 39800.0 20.72
2020-03-03 22.04 21.47 21.56 21.75 79700.0 20.32
2020-03-02 21.89 20.35 20.36 21.46 121300.0 20.05
2020-02-28 20.82 20.1 20.77 20.25 125900.0 18.92
2020-02-27 21.75 20.65 21.72 21.19 89300.0 19.8
2020-02-26 22.24 21.78 21.78 21.97 63300.0 20.53
2020-02-25 22.95 21.75 22.91 21.77 114900.0 20.34
2020-02-24 23.53 22.61 23.28 22.74 59900.0 21.25
2020-02-21 23.58 23.33 23.58 23.47 24400.0 21.93
2020-02-20 23.59 23.42 23.55 23.58 32300.0 22.03
2020-02-19 23.6 23.49 23.49 23.6 28400.0 21.94
2020-02-18 23.49 23.36 23.37 23.49 18900.0 21.84