5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
-4.82%
6 MONTH PERFORMANCE
-3.19%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
+3.92%
Flaherty & Crumrine Total Return Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.18 | $17.07 (-0.64%) | $17.22 | $17.00 | 14.39 K | $178.55 M |
| 05/05/2026 | $17.20 | $17.12 (-0.47%) | $17.20 | $16.95 | 28.12 K | $179.02 M |
| 05/04/2026 | $17.25 | $17.17 (-0.46%) | $17.25 | $17.03 | 29.60 K | $179.54 M |
| 05/01/2026 | $17.24 | $17.25 (0.06%) | $17.33 | $17.15 | 31.20 K | $180.38 M |
| 04/30/2026 | $17.09 | $17.19 (0.59%) | $17.30 | $17.09 | 52.30 K | $179.75 M |
| 04/29/2026 | $17.08 | $17.01 (-0.41%) | $17.10 | $16.98 | 36.50 K | $177.87 M |
| 04/28/2026 | $17.02 | $17.04 (0.12%) | $17.18 | $17.01 | 27.60 K | $178.18 M |
| 04/27/2026 | $17.19 | $17.11 (-0.47%) | $17.19 | $17.01 | 28.80 K | $178.92 M |
| 04/24/2026 | $17.19 | $17.12 (-0.41%) | $17.19 | $17.08 | 19.10 K | $179.02 M |
| 04/23/2026 | $17.19 | $17.14 (-0.29%) | $17.24 | $17.08 | 15.84 K | $179.23 M |
| 04/22/2026 | $17.35 | $17.30 (-0.29%) | $17.35 | $17.27 | 18.53 K | $180.90 M |
| 04/21/2026 | $17.23 | $17.25 (0.12%) | $17.35 | $17.23 | 19.62 K | $180.38 M |
| 04/20/2026 | $17.27 | $17.23 (-0.23%) | $17.30 | $17.20 | 17.70 K | $180.17 M |
| 04/17/2026 | $17.16 | $17.28 (0.7%) | $17.29 | $17.14 | 23.85 K | $180.69 M |
| 04/16/2026 | $17.12 | $17.12 (0%) | $17.20 | $17.12 | 30.90 K | $179.02 M |
| 04/15/2026 | $17.04 | $17.13 (0.53%) | $17.15 | $17.04 | 24.43 K | $179.13 M |
| 04/14/2026 | $16.95 | $17.03 (0.47%) | $17.10 | $16.95 | 18.14 K | $178.08 M |
| 04/13/2026 | $16.96 | $16.99 (0.18%) | $17.06 | $16.89 | 20.02 K | $177.66 M |
| 04/10/2026 | $16.94 | $16.96 (0.12%) | $17.00 | $16.86 | 13.73 K | $177.35 M |
| 04/09/2026 | $16.83 | $16.87 (0.24%) | $16.97 | $16.78 | 40.10 K | $176.41 M |
| 04/08/2026 | $16.83 | $16.90 (0.42%) | $17.00 | $16.82 | 21.80 K | $176.72 M |
| 04/07/2026 | $16.69 | $16.70 (0.06%) | $16.79 | $16.68 | 5.33 K | $174.63 M |
| 04/06/2026 | $16.73 | $16.77 (0.24%) | $16.80 | $16.66 | 38.43 K | $175.36 M |
| 04/02/2026 | $16.72 | $16.78 (0.36%) | $16.79 | $16.59 | 23.10 K | $175.47 M |
| 04/01/2026 | $16.76 | $16.78 (0.12%) | $16.79 | $16.60 | 26.40 K | $175.47 M |
| 03/31/2026 | $16.38 | $16.60 (1.34%) | $16.67 | $16.36 | 23.54 K | $173.58 M |
| 03/30/2026 | $16.41 | $16.34 (-0.43%) | $16.41 | $16.26 | 35.10 K | $170.86 M |
| 03/27/2026 | $16.63 | $16.32 (-1.86%) | $16.63 | $16.32 | 43.91 K | $170.66 M |
| 03/26/2026 | $16.57 | $16.60 (0.18%) | $16.73 | $16.54 | 30.40 K | $173.58 M |
| 03/25/2026 | $16.60 | $16.67 (0.42%) | $16.73 | $16.60 | 15.45 K | $174.32 M |
| 03/24/2026 | $16.63 | $16.61 (-0.12%) | $16.67 | $16.59 | 27.70 K | $173.69 M |
| 03/23/2026 | $16.70 | $16.73 (0.18%) | $16.85 | $16.67 | 12.44 K | $174.94 M |
| 03/20/2026 | $16.96 | $16.65 (-1.83%) | $16.96 | $16.61 | 13.60 K | $174.11 M |
| 03/19/2026 | $17.18 | $16.91 (-1.57%) | $17.31 | $16.83 | 48.61 K | $176.82 M |
| 03/18/2026 | $17.27 | $17.20 (-0.41%) | $17.35 | $17.12 | 13.24 K | $179.86 M |
| 03/17/2026 | $17.21 | $17.26 (0.29%) | $17.30 | $17.18 | 26.61 K | $180.48 M |
| 03/16/2026 | $17.17 | $17.17 (0%) | $17.38 | $17.17 | 14.22 K | $179.54 M |
| 03/13/2026 | $17.16 | $17.12 (-0.23%) | $17.34 | $17.10 | 19.74 K | $179.02 M |
| 03/12/2026 | $17.15 | $17.09 (-0.35%) | $17.44 | $17.05 | 16.70 K | $178.71 M |
| 03/11/2026 | $17.14 | $17.18 (0.23%) | $17.21 | $17.09 | 29.92 K | $179.65 M |
| 03/10/2026 | $17.06 | $17.09 (0.18%) | $17.17 | $17.06 | 20.10 K | $178.71 M |
| 03/09/2026 | $17.25 | $17.01 (-1.39%) | $17.27 | $16.90 | 37.40 K | $177.87 M |
| 03/06/2026 | $17.54 | $17.39 (-0.86%) | $17.54 | $17.36 | 16.60 K | $181.84 M |
| 03/05/2026 | $17.73 | $17.57 (-0.9%) | $17.73 | $17.55 | 12.64 K | $183.73 M |
| 03/04/2026 | $17.64 | $17.64 (0%) | $17.68 | $17.62 | 16.71 K | $184.46 M |
| 03/03/2026 | $17.70 | $17.63 (-0.4%) | $17.70 | $17.56 | 17.31 K | $184.35 M |
| 03/02/2026 | $17.77 | $17.72 (-0.28%) | $17.83 | $17.71 | 18.90 K | $185.29 M |
| 02/27/2026 | $17.87 | $17.75 (-0.67%) | $17.87 | $17.75 | 11.30 K | $185.61 M |
| 02/26/2026 | $17.79 | $17.85 (0.34%) | $17.91 | $17.79 | 16.50 K | $186.65 M |
| 02/25/2026 | $17.82 | $17.79 (-0.17%) | $17.86 | $17.76 | 12.90 K | $186.03 M |
| 02/24/2026 | $17.72 | $17.74 (0.11%) | $17.83 | $17.72 | 10.63 K | $185.50 M |
| 02/23/2026 | $17.84 | $17.72 (-0.67%) | $17.89 | $17.71 | 13.52 K | $185.29 M |
| 02/20/2026 | $17.93 | $17.82 (-0.61%) | $17.93 | $17.81 | 20.96 K | $186.34 M |
| 02/19/2026 | $17.96 | $17.95 (-0.06%) | $18.03 | $17.94 | 25.22 K | $187.70 M |
| 02/18/2026 | $18.04 | $17.99 (-0.28%) | $18.09 | $17.92 | 20.90 K | $188.12 M |
| 02/17/2026 | $18.02 | $17.95 (-0.39%) | $18.02 | $17.93 | 22.20 K | $187.70 M |
| 02/13/2026 | $18.07 | $18.02 (-0.28%) | $18.08 | $18.00 | 15.05 K | $188.43 M |
| 02/12/2026 | $18.03 | $17.99 (-0.22%) | $18.07 | $17.96 | 15.24 K | $188.12 M |
| 02/11/2026 | $17.96 | $18.02 (0.33%) | $18.02 | $17.91 | 24.50 K | $188.43 M |
| 02/10/2026 | $17.98 | $17.91 (-0.39%) | $17.98 | $17.86 | 15.55 K | $187.28 M |
| 02/09/2026 | $17.85 | $17.89 (0.22%) | $17.90 | $17.82 | 17.02 K | $187.07 M |
| 02/06/2026 | $17.87 | $17.84 (-0.17%) | $17.90 | $17.81 | 27.53 K | $186.55 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.
