5 DAY PERFORMANCE
+5.93%
1 MONTH PERFORMANCE
+1.37%
3 MONTH PERFORMANCE
+1.25%
6 MONTH PERFORMANCE
+1.98%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
-5.19%
Flaherty & Crumrine Total Return Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.09 | $16.12 (0.22%) | $16.14 | $16.09 | 60.27 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 |
| 08/05/2026 | $16.90 | $16.84 (-0.36%) | $16.90 | $16.82 | 7.90 K | $176.09 M |
| 08/04/2026 | $16.83 | $16.86 (0.18%) | $16.96 | $16.78 | 12.30 K | $176.30 M |
| 08/03/2026 | $16.66 | $16.82 (0.96%) | $16.84 | $16.65 | 13.94 K | $175.88 M |
| 07/31/2026 | $16.70 | $16.68 (-0.12%) | $16.70 | $16.63 | 25.60 K | $174.42 M |
| 07/30/2026 | $16.56 | $16.66 (0.6%) | $16.77 | $16.56 | 19.92 K | $174.21 M |
| 07/29/2026 | $16.67 | $16.55 (-0.72%) | $16.69 | $16.51 | 19.60 K | $173.06 M |
| 07/28/2026 | $16.76 | $16.72 (-0.24%) | $16.76 | $16.57 | 37.70 K | $174.84 M |
| 07/27/2026 | $16.75 | $16.64 (-0.66%) | $16.76 | $16.56 | 28.44 K | $174.00 M |
| 07/24/2026 | $16.69 | $16.64 (-0.3%) | $16.70 | $16.60 | 19.90 K | $174.00 M |
| 07/23/2026 | $16.78 | $16.74 (-0.24%) | $16.80 | $16.70 | 17.62 K | $175.05 M |
| 07/22/2026 | $16.98 | $16.85 (-0.77%) | $16.98 | $16.83 | 16.42 K | $176.20 M |
| 07/21/2026 | $16.88 | $16.95 (0.41%) | $16.95 | $16.81 | 21.90 K | $177.24 M |
| 07/20/2026 | $16.91 | $16.86 (-0.3%) | $16.92 | $16.78 | 24.90 K | $176.30 M |
| 07/17/2026 | $16.95 | $16.88 (-0.41%) | $16.95 | $16.84 | 37.93 K | $176.51 M |
| 07/16/2026 | $16.98 | $16.86 (-0.71%) | $16.98 | $16.86 | 8.80 K | $176.30 M |
| 07/15/2026 | $17.00 | $16.95 (-0.29%) | $17.00 | $16.95 | 7.30 K | $177.24 M |
| 07/14/2026 | $16.87 | $16.91 (0.24%) | $16.94 | $16.87 | 19.50 K | $176.82 M |
| 07/13/2026 | $16.93 | $16.90 (-0.18%) | $16.93 | $16.89 | 3.23 K | $176.72 M |
| 07/10/2026 | $16.96 | $16.90 (-0.35%) | $16.96 | $16.83 | 12.90 K | $176.72 M |
| 07/09/2026 | $16.85 | $16.90 (0.3%) | $16.93 | $16.81 | 8.94 K | $176.72 M |
| 07/08/2026 | $16.94 | $16.88 (-0.35%) | $16.94 | $16.80 | 17.44 K | $176.51 M |
| 07/07/2026 | $17.00 | $16.95 (-0.29%) | $17.00 | $16.86 | 14.70 K | $177.24 M |
| 07/06/2026 | $17.00 | $16.97 (-0.18%) | $17.00 | $16.94 | 12.10 K | $177.45 M |
| 07/02/2026 | $16.92 | $16.95 (0.18%) | $16.99 | $16.87 | 11.84 K | $177.24 M |
| 07/01/2026 | $16.90 | $16.92 (0.12%) | $16.99 | $16.88 | 19.40 K | $176.93 M |
| 06/30/2026 | $16.85 | $16.90 (0.3%) | $16.93 | $16.81 | 45.70 K | $176.72 M |
| 06/29/2026 | $16.80 | $16.85 (0.3%) | $16.88 | $16.75 | 17.23 K | $176.20 M |
| 06/26/2026 | $16.66 | $16.71 (0.3%) | $16.75 | $16.66 | 16.00 K | $174.73 M |
| 06/25/2026 | $16.65 | $16.68 (0.18%) | $16.73 | $16.65 | 25.40 K | $174.42 M |
| 06/24/2026 | $16.73 | $16.62 (-0.66%) | $16.73 | $16.62 | 20.20 K | $173.79 M |
| 06/23/2026 | $16.55 | $16.68 (0.79%) | $16.72 | $16.55 | 28.23 K | $174.42 M |
| 06/22/2026 | $16.74 | $16.68 (-0.36%) | $16.82 | $16.65 | 35.80 K | $174.42 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.
