5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
+2.47%
3 MONTH PERFORMANCE
+1.65%
6 MONTH PERFORMANCE
+4.38%
YEAR-TO-DATE PERFORMANCE
+2.06%
1 YEAR PERFORMANCE
+4.87%
Flaherty & Crumrine Total Return Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $17.87 | $17.84 (-0.17%) | $17.90 | $17.81 | 27.53 K | $186.55 M |
| 02/05/2026 | $17.85 | $17.88 (0.17%) | $17.90 | $17.76 | 29.90 K | $186.97 M |
| 02/04/2026 | $17.83 | $17.82 (-0.06%) | $17.86 | $17.76 | 19.74 K | $186.34 M |
| 02/03/2026 | $17.77 | $17.80 (0.17%) | $17.82 | $17.74 | 34.63 K | $186.13 M |
| 02/02/2026 | $17.74 | $17.81 (0.39%) | $17.84 | $17.66 | 22.40 K | $186.24 M |
| 01/30/2026 | $17.68 | $17.71 (0.17%) | $17.75 | $17.61 | 20.60 K | $185.19 M |
| 01/29/2026 | $17.60 | $17.70 (0.57%) | $17.73 | $17.57 | 27.93 K | $185.09 M |
| 01/28/2026 | $17.66 | $17.65 (-0.06%) | $17.72 | $17.60 | 24.40 K | $184.56 M |
| 01/27/2026 | $17.57 | $17.66 (0.51%) | $17.68 | $17.55 | 27.00 K | $184.67 M |
| 01/26/2026 | $17.67 | $17.55 (-0.68%) | $17.67 | $17.51 | 19.65 K | $183.52 M |
| 01/23/2026 | $17.55 | $17.60 (0.28%) | $17.61 | $17.50 | 9.80 K | $184.04 M |
| 01/22/2026 | $17.58 | $17.60 (0.11%) | $17.68 | $17.58 | 14.00 K | $184.04 M |
| 01/21/2026 | $17.54 | $17.60 (0.34%) | $17.62 | $17.52 | 17.10 K | $184.04 M |
| 01/20/2026 | $17.43 | $17.48 (0.29%) | $17.52 | $17.43 | 25.20 K | $182.79 M |
| 01/16/2026 | $17.63 | $17.61 (-0.11%) | $17.67 | $17.60 | 17.02 K | $184.15 M |
| 01/15/2026 | $17.66 | $17.68 (0.11%) | $17.70 | $17.58 | 20.30 K | $184.88 M |
| 01/14/2026 | $17.61 | $17.60 (-0.06%) | $17.65 | $17.57 | 17.10 K | $184.04 M |
| 01/13/2026 | $17.60 | $17.59 (-0.06%) | $17.61 | $17.49 | 22.52 K | $183.94 M |
| 01/12/2026 | $17.54 | $17.57 (0.17%) | $17.60 | $17.48 | 18.43 K | $183.73 M |
| 01/09/2026 | $17.53 | $17.51 (-0.11%) | $17.55 | $17.42 | 6.80 K | $183.10 M |
| 01/08/2026 | $17.42 | $17.47 (0.29%) | $17.50 | $17.42 | 6.50 K | $182.68 M |
| 01/07/2026 | $17.51 | $17.43 (-0.46%) | $17.58 | $17.43 | 11.34 K | $182.26 M |
| 01/06/2026 | $17.56 | $17.50 (-0.34%) | $17.57 | $17.39 | 36.63 K | $182.99 M |
| 01/05/2026 | $17.58 | $17.51 (-0.4%) | $17.60 | $17.48 | 18.52 K | $183.10 M |
| 01/02/2026 | $17.50 | $17.54 (0.23%) | $17.59 | $17.43 | 19.01 K | $183.41 M |
| 12/31/2025 | $17.52 | $17.50 (-0.11%) | $17.60 | $17.49 | 50.43 K | $182.99 M |
| 12/30/2025 | $17.43 | $17.46 (0.17%) | $17.52 | $17.33 | 35.60 K | $182.58 M |
| 12/29/2025 | $17.36 | $17.38 (0.12%) | $17.41 | $17.36 | 31.90 K | $181.74 M |
| 12/26/2025 | $17.39 | $17.36 (-0.17%) | $17.49 | $17.33 | 25.72 K | $181.53 M |
| 12/24/2025 | $17.45 | $17.34 (-0.63%) | $17.45 | $17.31 | 11.40 K | $181.32 M |
| 12/23/2025 | $17.42 | $17.46 (0.23%) | $17.50 | $17.42 | 22.31 K | $182.58 M |
| 12/22/2025 | $17.55 | $17.56 (0.06%) | $17.63 | $17.50 | 39.81 K | $183.62 M |
| 12/19/2025 | $17.48 | $17.51 (0.17%) | $17.68 | $17.40 | 33.30 K | $183.10 M |
| 12/18/2025 | $17.27 | $17.41 (0.81%) | $17.47 | $17.25 | 18.42 K | $182.05 M |
| 12/17/2025 | $17.36 | $17.26 (-0.58%) | $17.48 | $17.26 | 22.85 K | $180.49 M |
| 12/16/2025 | $17.35 | $17.38 (0.17%) | $17.45 | $17.31 | 28.90 K | $181.74 M |
| 12/15/2025 | $17.30 | $17.34 (0.23%) | $17.42 | $17.30 | 54.00 K | $181.32 M |
| 12/12/2025 | $17.31 | $17.25 (-0.35%) | $17.36 | $17.23 | 37.10 K | $180.38 M |
| 12/11/2025 | $17.37 | $17.31 (-0.35%) | $17.37 | $17.25 | 49.11 K | $181.01 M |
| 12/10/2025 | $17.28 | $17.36 (0.46%) | $17.40 | $17.27 | 14.32 K | $181.53 M |
| 12/09/2025 | $17.30 | $17.33 (0.17%) | $17.41 | $17.30 | 57.24 K | $181.22 M |
| 12/08/2025 | $17.41 | $17.38 (-0.17%) | $17.41 | $17.31 | 11.51 K | $181.74 M |
| 12/05/2025 | $17.45 | $17.44 (-0.06%) | $17.48 | $17.41 | 51.80 K | $182.37 M |
| 12/04/2025 | $17.46 | $17.45 (-0.06%) | $17.50 | $17.40 | 14.50 K | $182.47 M |
| 12/03/2025 | $17.39 | $17.43 (0.23%) | $17.49 | $17.39 | 28.52 K | $182.26 M |
| 12/02/2025 | $17.49 | $17.39 (-0.57%) | $17.56 | $17.31 | 17.75 K | $181.84 M |
| 12/01/2025 | $17.35 | $17.43 (0.46%) | $17.55 | $17.35 | 30.61 K | $182.26 M |
| 11/28/2025 | $17.39 | $17.38 (-0.06%) | $17.45 | $17.35 | 20.01 K | $181.74 M |
| 11/26/2025 | $17.38 | $17.38 (0%) | $17.39 | $17.29 | 18.61 K | $181.74 M |
| 11/25/2025 | $17.23 | $17.31 (0.46%) | $17.31 | $17.15 | 28.30 K | $181.01 M |
| 11/24/2025 | $17.13 | $17.17 (0.23%) | $17.22 | $17.12 | 55.50 K | $179.54 M |
| 11/21/2025 | $17.10 | $17.19 (0.53%) | $17.22 | $17.05 | 12.24 K | $179.75 M |
| 11/20/2025 | $17.25 | $17.11 (-0.81%) | $17.38 | $17.08 | 25.80 K | $178.92 M |
| 11/19/2025 | $17.39 | $17.31 (-0.46%) | $17.39 | $17.31 | 19.20 K | $181.01 M |
| 11/18/2025 | $17.35 | $17.38 (0.17%) | $17.41 | $17.27 | 24.63 K | $181.74 M |
| 11/17/2025 | $17.44 | $17.35 (-0.52%) | $17.56 | $17.33 | 33.65 K | $181.43 M |
| 11/14/2025 | $17.50 | $17.50 (0%) | $17.61 | $17.46 | 11.30 K | $182.99 M |
| 11/13/2025 | $17.63 | $17.55 (-0.45%) | $17.63 | $17.50 | 8.12 K | $183.52 M |
| 11/12/2025 | $17.63 | $17.59 (-0.23%) | $17.65 | $17.58 | 15.70 K | $183.94 M |
| 11/11/2025 | $17.71 | $17.67 (-0.23%) | $17.72 | $17.62 | 6.14 K | $184.77 M |
| 11/10/2025 | $17.59 | $17.67 (0.45%) | $17.67 | $17.54 | 21.62 K | $184.77 M |
| 11/07/2025 | $17.58 | $17.57 (-0.06%) | $17.60 | $17.52 | 13.72 K | $183.73 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.
