5 DAY PERFORMANCE
+1.80%
1 MONTH PERFORMANCE
+0.18%
3 MONTH PERFORMANCE
-0.76%
6 MONTH PERFORMANCE
-4.82%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
-0.76%
Flaherty & Crumrine Total Return Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
