22,850$
0,48%
Echtzeit-Aktienkurs Flaherty & Crumrine Total Return Fund Inc
Bid:
Ask:
Aktienkurse zur Flaherty & Crumrine Total Return Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 16,86 | 16,87 | 16,71 | 16,75 | -0,24% | 25.180,00 |
| 13.03.2025 | 16,71 | 16,83 | 16,71 | 16,79 | 0,18% | 13.251,00 |
| 12.03.2025 | 16,75 | 16,92 | 16,74 | 16,76 | 0,06% | 17.484,00 |
| 11.03.2025 | 16,81 | 16,85 | 16,69 | 16,75 | 0,00% | 31.589,00 |
| 10.03.2025 | 16,87 | 16,93 | 16,75 | 16,75 | -0,65% | 16.929,00 |
| 07.03.2025 | 16,92 | 17,00 | 16,80 | 16,86 | -0,35% | 23.656,00 |
| 06.03.2025 | 16,87 | 17,10 | 16,80 | 16,92 | -0,35% | 50.209,00 |
| 05.03.2025 | 16,96 | 17,01 | 16,83 | 16,98 | 0,18% | 27.639,00 |
| 04.03.2025 | 17,05 | 17,05 | 16,86 | 16,95 | -0,53% | 43.080,00 |
| 03.03.2025 | 17,04 | 17,19 | 16,91 | 17,04 | 0,41% | 33.319,00 |
| 28.02.2025 | 17,04 | 17,04 | 16,94 | 16,97 | -0,06% | 19.805,00 |
| 27.02.2025 | 17,03 | 17,04 | 16,95 | 16,98 | 0,06% | 9.094,00 |
| 26.02.2025 | 17,04 | 17,04 | 16,93 | 16,97 | -0,24% | 8.301,00 |
| 25.02.2025 | 17,04 | 17,04 | 16,90 | 17,01 | 0,24% | 20.545,00 |
| 24.02.2025 | 17,05 | 17,12 | 16,90 | 16,97 | -0,35% | 25.579,00 |
| 21.02.2025 | 17,12 | 17,21 | 16,93 | 17,03 | -0,76% | 6.396,00 |
| 20.02.2025 | 17,15 | 17,21 | 17,00 | 17,16 | 0,35% | 22.754,00 |
| 19.02.2025 | 17,15 | 17,20 | 17,10 | 17,10 | -0,52% | 34.041,00 |
| 18.02.2025 | 17,23 | 17,24 | 17,15 | 17,19 | -0,17% | 20.631,00 |
| 14.02.2025 | 17,13 | 17,24 | 17,11 | 17,22 | 0,58% | 15.134,00 |
| 13.02.2025 | 17,05 | 17,24 | 17,04 | 17,12 | 0,71% | 17.491,00 |
| 12.02.2025 | 17,03 | 17,11 | 16,95 | 17,00 | -0,47% | 18.323,00 |
| 11.02.2025 | 17,11 | 17,19 | 16,93 | 17,08 | 0,18% | 12.857,00 |
| 10.02.2025 | 17,13 | 17,16 | 17,01 | 17,05 | 0,12% | 21.084,00 |
| 07.02.2025 | 17,00 | 17,23 | 17,00 | 17,03 | -0,12% | 22.219,00 |
| 06.02.2025 | 17,03 | 17,15 | 16,97 | 17,05 | -0,12% | 14.474,00 |
| 05.02.2025 | 17,04 | 17,10 | 17,02 | 17,07 | 0,53% | 14.566,00 |
| 04.02.2025 | 16,99 | 17,05 | 16,93 | 16,98 | 0,30% | 25.667,00 |
| 03.02.2025 | 16,88 | 17,02 | 16,80 | 16,93 | 0,00% | 34.079,00 |
| 31.01.2025 | 16,96 | 17,09 | 16,86 | 16,93 | -0,35% | 23.974,00 |
| 30.01.2025 | 16,97 | 17,14 | 16,87 | 16,99 | 0,47% | 33.961,00 |
| 29.01.2025 | 16,99 | 17,14 | 16,75 | 16,91 | -0,24% | 41.629,00 |
| 28.01.2025 | 17,10 | 17,10 | 16,93 | 16,95 | -0,41% | 22.952,00 |
| 27.01.2025 | 16,98 | 17,10 | 16,95 | 17,02 | 0,06% | 43.718,00 |
| 24.01.2025 | 17,04 | 17,07 | 16,98 | 17,01 | -0,41% | 14.715,00 |
| 23.01.2025 | 16,98 | 17,08 | 16,88 | 17,08 | 0,89% | 30.537,00 |
| 22.01.2025 | 17,00 | 17,04 | 16,89 | 16,93 | -0,65% | 14.633,00 |
| 21.01.2025 | 16,85 | 17,05 | 16,85 | 17,04 | 1,13% | 26.546,00 |
| 17.01.2025 | 16,87 | 17,00 | 16,55 | 16,85 | 0,24% | 19.023,00 |
| 16.01.2025 | 16,82 | 16,87 | 16,67 | 16,81 | 0,24% | 13.260,00 |
| 15.01.2025 | 16,71 | 16,84 | 16,68 | 16,77 | 1,08% | 20.455,00 |
| 14.01.2025 | 16,57 | 16,70 | 16,54 | 16,59 | 0,30% | 29.843,00 |
| 13.01.2025 | 16,54 | 16,70 | 16,46 | 16,54 | -1,02% | 44.535,00 |
| 10.01.2025 | 16,60 | 16,72 | 16,59 | 16,71 | -0,48% | 13.194,00 |
| 08.01.2025 | 16,75 | 16,83 | 16,56 | 16,79 | 0,60% | 14.516,00 |
| 07.01.2025 | 16,90 | 16,90 | 16,66 | 16,69 | -1,01% | 25.749,00 |
| 06.01.2025 | 16,80 | 16,90 | 16,80 | 16,86 | 0,18% | 16.839,00 |
| 03.01.2025 | 16,77 | 16,88 | 16,70 | 16,83 | 0,24% | 13.204,00 |
| 02.01.2025 | 16,66 | 16,88 | 16,65 | 16,79 | 0,54% | 34.372,00 |
| 31.12.2024 | 16,50 | 16,78 | 16,50 | 16,70 | 1,03% | 43.195,00 |
| 30.12.2024 | 16,57 | 16,60 | 16,41 | 16,53 | -0,24% | 46.342,00 |
| 27.12.2024 | 16,64 | 16,89 | 16,53 | 16,57 | -0,12% | 45.460,00 |
| 26.12.2024 | 16,66 | 16,72 | 16,58 | 16,59 | -0,42% | 18.366,00 |
| 24.12.2024 | 16,70 | 16,91 | 16,56 | 16,66 | 0,18% | 30.872,00 |
| 23.12.2024 | 16,66 | 16,70 | 16,54 | 16,63 | -0,24% | 20.412,00 |
| 20.12.2024 | 16,64 | 16,77 | 16,55 | 16,67 | 0,73% | 24.211,00 |
| 19.12.2024 | 16,54 | 16,61 | 16,41 | 16,55 | 0,24% | 51.526,00 |
| 18.12.2024 | 16,79 | 16,88 | 16,51 | 16,51 | -1,32% | 66.474,00 |
| 17.12.2024 | 16,95 | 16,95 | 16,71 | 16,73 | -0,95% | 54.703,00 |
| 16.12.2024 | 16,88 | 16,93 | 16,86 | 16,89 | 0,24% | 24.450,00 |
| 13.12.2024 | 16,86 | 17,03 | 16,85 | 16,85 | 0,06% | 34.180,00 |
| 12.12.2024 | 16,91 | 17,00 | 16,83 | 16,84 | -0,77% | 13.458,00 |
| 11.12.2024 | 16,96 | 17,00 | 16,93 | 16,97 | 0,53% | 18.901,00 |
| 10.12.2024 | 16,93 | 17,00 | 16,87 | 16,88 | 0,06% | 28.155,00 |
| 09.12.2024 | 16,89 | 16,96 | 16,85 | 16,87 | -0,06% | 53.083,00 |
| 06.12.2024 | 16,83 | 16,95 | 16,81 | 16,88 | -0,30% | 48.354,00 |
| 05.12.2024 | 16,86 | 16,95 | 16,86 | 16,93 | 0,42% | 11.341,00 |
| 04.12.2024 | 16,91 | 16,95 | 16,86 | 16,86 | 0,06% | 54.102,00 |
| 03.12.2024 | 16,76 | 16,96 | 16,74 | 16,85 | 0,48% | 49.474,00 |
| 02.12.2024 | 16,71 | 16,77 | 16,67 | 16,77 | 0,30% | 51.840,00 |
| 29.11.2024 | 16,71 | 16,86 | 16,70 | 16,72 | 0,24% | 16.632,00 |
| 27.11.2024 | 16,70 | 16,70 | 16,57 | 16,68 | 0,48% | 32.607,00 |
| 26.11.2024 | 16,65 | 16,66 | 16,55 | 16,60 | -0,12% | 24.000,00 |
| 25.11.2024 | 16,60 | 16,65 | 16,57 | 16,62 | 0,67% | 37.390,00 |
| 22.11.2024 | 16,54 | 16,55 | 16,46 | 16,51 | -0,18% | 64.088,00 |
| 20.11.2024 | 16,57 | 16,61 | 16,46 | 16,54 | -0,24% | 51.976,00 |
| 19.11.2024 | 16,62 | 16,64 | 16,57 | 16,58 | -0,48% | 20.491,00 |
| 18.11.2024 | 16,68 | 16,70 | 16,62 | 16,66 | 0,24% | 25.803,00 |
| 15.11.2024 | 16,61 | 16,68 | 16,55 | 16,62 | -0,12% | 22.126,00 |
| 14.11.2024 | 16,77 | 16,85 | 16,63 | 16,64 | -0,78% | 38.263,00 |
| 13.11.2024 | 16,80 | 16,99 | 16,77 | 16,77 | -0,42% | 14.912,00 |
| 12.11.2024 | 17,01 | 17,08 | 16,84 | 16,84 | -1,17% | 25.787,00 |
| 11.11.2024 | 17,18 | 17,18 | 17,00 | 17,04 | -0,58% | 16.012,00 |
| 08.11.2024 | 16,99 | 17,17 | 16,97 | 17,14 | 1,12% | 24.956,00 |
| 07.11.2024 | 16,81 | 16,98 | 16,81 | 16,95 | 0,81% | 16.515,00 |
| 06.11.2024 | 16,99 | 16,99 | 16,81 | 16,81 | -0,45% | 17.286,00 |
| 05.11.2024 | 16,86 | 16,91 | 16,85 | 16,89 | 0,18% | 16.523,00 |
| 04.11.2024 | 16,83 | 16,91 | 16,80 | 16,86 | 0,48% | 18.952,00 |
| 01.11.2024 | 16,80 | 16,89 | 16,76 | 16,78 | 0,06% | 34.703,00 |
| 31.10.2024 | 16,84 | 16,87 | 16,76 | 16,77 | -0,18% | 17.548,00 |
| 30.10.2024 | 16,85 | 16,98 | 16,75 | 16,80 | 0,24% | 42.828,00 |
| 29.10.2024 | 16,85 | 16,85 | 16,75 | 16,76 | -0,48% | 38.290,00 |
| 28.10.2024 | 17,00 | 17,11 | 16,83 | 16,84 | -1,00% | 33.098,00 |
| 25.10.2024 | 17,14 | 17,14 | 17,01 | 17,01 | -0,41% | 21.265,00 |
| 24.10.2024 | 17,09 | 17,21 | 17,07 | 17,08 | -0,64% | 29.198,00 |
| 23.10.2024 | 17,36 | 17,36 | 17,16 | 17,19 | -1,04% | 39.501,00 |
| 22.10.2024 | 17,26 | 17,40 | 17,24 | 17,37 | 0,58% | 35.763,00 |
| 21.10.2024 | 17,28 | 17,30 | 17,18 | 17,27 | -0,03% | 62.426,00 |
| 18.10.2024 | 17,24 | 17,30 | 17,23 | 17,28 | 0,28% | 18.813,00 |
| 17.10.2024 | 17,28 | 17,29 | 17,20 | 17,23 | -0,31% | 16.908,00 |