5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
+1.01%
3 MONTH PERFORMANCE
+1.49%
6 MONTH PERFORMANCE
-2.75%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
+1.31%
Flaherty & Crumrine Total Return Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.74 | $16.68 (-0.36%) | $16.82 | $16.65 | 35.42 K | $174.42 M |
| 06/18/2026 | $16.78 | $16.77 (-0.06%) | $16.90 | $16.76 | 23.70 K | $175.36 M |
| 06/17/2026 | $16.85 | $16.76 (-0.53%) | $16.94 | $16.76 | 43.22 K | $175.26 M |
| 06/16/2026 | $16.79 | $16.84 (0.3%) | $16.92 | $16.79 | 20.72 K | $176.09 M |
| 06/15/2026 | $16.75 | $16.78 (0.18%) | $16.83 | $16.75 | 22.30 K | $175.47 M |
| 06/12/2026 | $16.75 | $16.73 (-0.12%) | $16.83 | $16.63 | 16.10 K | $174.94 M |
| 06/11/2026 | $16.82 | $16.71 (-0.65%) | $16.82 | $16.69 | 11.24 K | $174.73 M |
| 06/10/2026 | $16.73 | $16.74 (0.06%) | $16.80 | $16.68 | 19.10 K | $175.05 M |
| 06/09/2026 | $16.74 | $16.71 (-0.18%) | $16.80 | $16.64 | 19.50 K | $174.73 M |
| 06/08/2026 | $16.79 | $16.73 (-0.36%) | $16.90 | $16.71 | 11.41 K | $174.94 M |
| 06/05/2026 | $16.80 | $16.72 (-0.48%) | $16.88 | $16.67 | 24.40 K | $174.84 M |
| 06/04/2026 | $16.75 | $16.83 (0.48%) | $16.86 | $16.72 | 14.00 K | $175.99 M |
| 06/03/2026 | $16.79 | $16.76 (-0.18%) | $16.86 | $16.75 | 6.50 K | $175.26 M |
| 06/02/2026 | $16.90 | $16.84 (-0.36%) | $16.95 | $16.84 | 14.80 K | $176.09 M |
| 06/01/2026 | $16.96 | $16.94 (-0.12%) | $17.05 | $16.85 | 21.82 K | $177.14 M |
| 05/29/2026 | $17.03 | $16.96 (-0.41%) | $17.06 | $16.92 | 13.80 K | $177.35 M |
| 05/28/2026 | $16.95 | $16.97 (0.12%) | $16.99 | $16.89 | 18.45 K | $177.45 M |
| 05/27/2026 | $16.90 | $16.89 (-0.06%) | $16.95 | $16.85 | 17.82 K | $176.62 M |
| 05/26/2026 | $16.89 | $16.83 (-0.36%) | $16.90 | $16.78 | 47.01 K | $175.99 M |
| 05/22/2026 | $16.82 | $16.81 (-0.06%) | $16.86 | $16.66 | 25.03 K | $175.78 M |
| 05/21/2026 | $16.67 | $16.73 (0.36%) | $16.86 | $16.63 | 27.60 K | $174.94 M |
| 05/20/2026 | $16.65 | $16.74 (0.54%) | $16.80 | $16.62 | 12.90 K | $175.05 M |
| 05/19/2026 | $16.73 | $16.63 (-0.6%) | $16.76 | $16.59 | 18.13 K | $173.90 M |
| 05/18/2026 | $16.78 | $16.75 (-0.18%) | $17.02 | $15.89 | 31.81 K | $175.15 M |
| 05/15/2026 | $16.93 | $16.84 (-0.53%) | $16.93 | $16.81 | 38.03 K | $176.09 M |
| 05/14/2026 | $16.97 | $16.96 (-0.06%) | $17.10 | $16.91 | 17.81 K | $177.35 M |
| 05/13/2026 | $16.99 | $16.94 (-0.29%) | $17.01 | $16.91 | 13.80 K | $177.14 M |
| 05/12/2026 | $17.02 | $16.98 (-0.24%) | $17.05 | $16.91 | 28.90 K | $177.56 M |
| 05/11/2026 | $17.08 | $17.06 (-0.12%) | $17.14 | $17.02 | 13.52 K | $178.39 M |
| 05/08/2026 | $17.14 | $17.10 (-0.23%) | $17.20 | $17.02 | 64.20 K | $178.81 M |
| 05/07/2026 | $17.14 | $17.11 (-0.18%) | $17.17 | $17.00 | 19.42 K | $178.92 M |
| 05/06/2026 | $17.18 | $17.13 (-0.29%) | $17.22 | $17.00 | 19.22 K | $179.13 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 |
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.
