5 DAY PERFORMANCE
+8.29%
1 MONTH PERFORMANCE
+9.34%
3 MONTH PERFORMANCE
+1.56%
6 MONTH PERFORMANCE
-0.88%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
-3.19%
Flaherty & Crumrine Total Return Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $15.66 | $15.87 (1.34%) | $15.87 | $15.65 | 4.79 K | |
| 11/05/2026 | $15.78 | $15.61 (-1.08%) | $15.78 | $15.53 | 19.53 K | $163.23 M |
| 11/04/2026 | $15.68 | $15.82 (0.89%) | $15.87 | $15.68 | 17.80 K | $165.43 M |
| 11/03/2026 | $15.70 | $15.67 (-0.19%) | $15.73 | $15.66 | 11.31 K | $163.86 M |
| 11/02/2026 | $15.69 | $15.76 (0.45%) | $15.82 | $15.69 | 21.64 K | $164.80 M |
| 10/30/2026 | $15.76 | $15.68 (-0.51%) | $15.86 | $15.64 | 19.63 K | $163.96 M |
| 10/29/2026 | $15.66 | $15.80 (0.89%) | $15.83 | $15.58 | 22.82 K | $165.22 M |
| 10/28/2026 | $15.46 | $15.66 (1.29%) | $15.75 | $15.46 | 20.90 K | $163.75 M |
| 10/27/2026 | $15.34 | $15.45 (0.72%) | $15.51 | $15.34 | 20.30 K | $161.56 M |
| 10/26/2026 | $15.39 | $15.37 (-0.13%) | $15.59 | $15.33 | 36.11 K | $160.72 M |
| 10/23/2026 | $15.36 | $15.43 (0.46%) | $15.50 | $15.36 | 16.00 K | $161.35 M |
| 10/22/2026 | $15.50 | $15.53 (0.19%) | $15.59 | $15.46 | 37.50 K | $162.39 M |
| 10/21/2026 | $15.55 | $15.57 (0.13%) | $15.63 | $15.55 | 9.60 K | $162.81 M |
| 10/20/2026 | $15.53 | $15.52 (-0.06%) | $15.69 | $15.51 | 33.50 K | $162.29 M |
| 10/19/2026 | $15.71 | $15.60 (-0.7%) | $15.75 | $15.56 | 47.60 K | $163.13 M |
| 10/16/2026 | $15.48 | $15.63 (0.97%) | $15.71 | $15.48 | 129.45 K | $163.44 M |
| 10/15/2026 | $15.45 | $15.54 (0.58%) | $15.59 | $15.44 | 30.70 K | $162.50 M |
| 10/14/2026 | $15.67 | $15.43 (-1.53%) | $15.69 | $15.41 | 37.62 K | $161.35 M |
| 10/13/2026 | $15.64 | $15.71 (0.45%) | $15.75 | $15.50 | 46.83 K | $164.28 M |
| 10/12/2026 | $15.58 | $15.58 (0%) | $15.68 | $15.58 | 5.80 K | $162.92 M |
| 10/09/2026 | $15.40 | $15.58 (1.17%) | $15.73 | $15.39 | 69.20 K | $162.92 M |
| 10/08/2026 | $15.43 | $15.45 (0.13%) | $15.49 | $15.39 | 35.44 K | $161.56 M |
| 10/07/2026 | $15.41 | $15.43 (0.13%) | $15.50 | $15.40 | 21.52 K | $161.35 M |
| 10/06/2026 | $15.39 | $15.53 (0.91%) | $15.85 | $15.33 | 78.20 K | $162.39 M |
| 10/05/2026 | $15.64 | $15.40 (-1.53%) | $15.65 | $15.40 | 32.95 K | $161.04 M |
| 10/02/2026 | $15.68 | $15.70 (0.13%) | $15.81 | $15.64 | 39.10 K | $164.17 M |
| 10/01/2026 | $15.66 | $15.63 (-0.19%) | $15.69 | $15.46 | 61.60 K | $163.44 M |
| 09/30/2026 | $15.64 | $15.75 (0.7%) | $15.78 | $15.64 | 46.94 K | $164.69 M |
| 09/29/2026 | $15.60 | $15.61 (0.06%) | $15.67 | $15.55 | 27.20 K | $163.23 M |
| 09/28/2026 | $15.69 | $15.60 (-0.57%) | $15.73 | $15.54 | 48.80 K | $163.13 M |
| 09/25/2026 | $15.73 | $15.76 (0.19%) | $15.83 | $15.64 | 48.90 K | $164.80 M |
| 09/24/2026 | $15.82 | $15.73 (-0.57%) | $15.83 | $15.72 | 42.41 K | $164.49 M |
| 09/23/2026 | $15.96 | $15.87 (-0.56%) | $15.96 | $15.78 | 76.40 K | $165.95 M |
| 09/22/2026 | $16.12 | $16.09 (-0.19%) | $16.17 | $16.06 | 49.80 K | $168.25 M |
| 09/21/2026 | $16.10 | $16.12 (0.12%) | $16.14 | $16.07 | 60.30 K | $168.56 M |
| 09/18/2026 | $16.14 | $16.10 (-0.25%) | $16.17 | $16.06 | 16.50 K | $168.35 M |
| 09/17/2026 | $16.05 | $16.14 (0.56%) | $16.16 | $16.05 | 35.20 K | $168.77 M |
| 09/16/2026 | $16.04 | $16.03 (-0.06%) | $16.14 | $16.02 | 70.00 K | $167.62 M |
| 09/15/2026 | $16.09 | $16.02 (-0.44%) | $16.11 | $15.99 | 30.53 K | $167.52 M |
| 09/14/2026 | $16.17 | $16.09 (-0.49%) | $16.22 | $16.03 | 35.80 K | $168.25 M |
| 09/11/2026 | $16.22 | $16.24 (0.12%) | $16.30 | $16.21 | 30.80 K | $169.82 M |
| 09/10/2026 | $16.44 | $16.27 (-1.03%) | $16.44 | $16.24 | 36.01 K | $170.13 M |
| 09/09/2026 | $16.51 | $16.46 (-0.3%) | $16.51 | $16.44 | 39.00 K | $172.12 M |
| 09/08/2026 | $16.44 | $16.48 (0.24%) | $16.53 | $16.44 | 46.34 K | $172.33 M |
| 09/04/2026 | $16.48 | $16.46 (-0.12%) | $16.51 | $16.45 | 14.92 K | $172.12 M |
| 09/03/2026 | $16.47 | $16.48 (0.06%) | $16.55 | $16.47 | 17.10 K | $172.33 M |
| 09/02/2026 | $16.50 | $16.49 (-0.06%) | $16.58 | $16.49 | 22.10 K | $172.43 M |
| 09/01/2026 | $16.49 | $16.54 (0.3%) | $16.58 | $16.49 | 19.60 K | $172.96 M |
| 08/31/2026 | $16.51 | $16.53 (0.12%) | $16.58 | $16.50 | 20.21 K | $172.85 M |
| 08/28/2026 | $16.57 | $16.59 (0.12%) | $16.63 | $16.56 | 11.43 K | $173.48 M |
| 08/27/2026 | $16.63 | $16.59 (-0.24%) | $16.63 | $16.56 | 21.00 K | $173.48 M |
| 08/26/2026 | $16.55 | $16.64 (0.54%) | $16.73 | $16.55 | 29.92 K | $174.00 M |
| 08/25/2026 | $16.70 | $16.61 (-0.54%) | $16.70 | $16.60 | 20.04 K | $173.69 M |
| 08/24/2026 | $16.60 | $16.54 (-0.36%) | $16.60 | $16.50 | 42.34 K | $172.96 M |
| 08/21/2026 | $16.78 | $16.75 (-0.18%) | $16.81 | $16.70 | 8.90 K | $175.15 M |
| 08/20/2026 | $16.78 | $16.79 (0.06%) | $16.84 | $16.68 | 12.10 K | $175.57 M |
| 08/19/2026 | $16.74 | $16.85 (0.66%) | $16.91 | $16.74 | 18.71 K | $176.20 M |
| 08/18/2026 | $16.80 | $16.75 (-0.3%) | $16.84 | $16.70 | 5.60 K | $175.15 M |
| 08/17/2026 | $16.73 | $16.80 (0.42%) | $16.88 | $16.73 | 12.54 K | $175.67 M |
| 08/14/2026 | $16.69 | $16.81 (0.72%) | $16.88 | $16.69 | 9.55 K | $175.78 M |
| 08/13/2026 | $16.80 | $16.81 (0.06%) | $16.86 | $16.75 | 16.22 K | $175.78 M |
| 08/12/2026 | $16.86 | $16.78 (-0.47%) | $16.94 | $16.76 | 11.84 K | $175.47 M |
| 08/11/2026 | $16.78 | $16.79 (0.06%) | $16.86 | $16.78 | 15.40 K | $175.57 M |
| 08/10/2026 | $16.74 | $16.78 (0.24%) | $16.83 | $16.74 | 13.82 K | $175.47 M |
| 08/07/2026 | $16.78 | $16.78 (0%) | $16.86 | $16.75 | 11.22 K | $175.47 M |
| 08/06/2026 | $16.96 | $16.72 (-1.42%) | $16.96 | $16.72 | 5.30 K | $174.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
