Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Total Return Securities, Inc. (SWZ)

Compare
6.43
+0.03
+(0.47%)
As of 11:53:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20256.256.546.256.436.43138,528
Apr 15, 2025 3.00 Dividend
Apr 15, 20256.326.716.206.406.40302,500
Apr 14, 20259.329.439.329.386.38155,400
Apr 11, 20259.159.429.159.326.34271,100
Apr 10, 20259.029.118.999.096.1843,300
Apr 9, 20258.919.158.809.156.2291,300
Apr 8, 20259.019.038.928.956.0923,000
Apr 7, 20258.769.078.678.936.0755,500
Apr 4, 20259.199.239.029.076.1768,400
Apr 3, 20259.349.349.259.266.3021,500
Apr 2, 20259.219.339.209.256.29201,900
Apr 1, 20259.259.279.209.266.3065,400
Mar 31, 20259.099.249.079.226.27150,400
Mar 28, 20259.079.189.079.166.2336,000
Mar 27, 20259.139.149.069.126.2034,500
Mar 26, 20259.119.209.059.056.1655,200
Mar 25, 20259.179.299.129.156.22116,700
Mar 24, 20258.998.998.868.956.0910,700
Mar 21, 20258.958.968.928.956.0912,300
Mar 20, 20258.948.968.928.946.084,300
Mar 19, 20258.908.978.908.926.0730,800
Mar 18, 2025 0.15 Dividend
Mar 18, 20258.949.028.808.986.1120,800
Mar 17, 20259.099.149.059.116.1023,300
Mar 14, 20259.009.008.968.996.0214,900
Mar 13, 20259.009.008.928.945.9811,500
Mar 12, 20258.979.048.979.046.0511,200
Mar 11, 20259.069.068.938.955.9950,800
Mar 10, 20259.069.159.049.056.0617,600
Mar 7, 20259.069.199.069.186.1423,200
Mar 6, 20259.039.048.989.006.0235,100
Mar 5, 20259.019.089.019.056.0630,800
Mar 4, 20259.059.058.989.036.0457,700
Mar 3, 20259.009.068.938.955.9992,300
Feb 28, 20258.978.978.938.955.9931,200
Feb 27, 20259.019.018.938.955.9921,600
Feb 26, 20259.109.119.009.016.0380,900
Feb 25, 20259.029.099.029.076.0764,600
Feb 24, 20258.979.048.969.036.0414,700
Feb 21, 20258.938.978.918.935.9846,500
Feb 20, 20258.858.948.858.945.9817,200
Feb 19, 20258.838.878.788.855.9244,900
Feb 18, 20258.858.918.858.895.9550,200
Feb 14, 20258.888.908.868.865.9315,500
Feb 13, 20258.808.878.758.875.9425,400
Feb 12, 20258.688.768.678.755.8614,400
Feb 11, 20258.718.718.688.695.824,800
Feb 10, 20258.658.718.638.675.8029,000
Feb 7, 20258.728.728.628.685.8131,000
Feb 6, 20258.668.748.668.705.8214,200
Feb 5, 20258.658.708.658.705.8228,200
Feb 4, 20258.638.638.608.605.7627,100
Feb 3, 20258.658.658.618.635.7832,800
Jan 31, 20258.758.768.678.675.8030,400
Jan 30, 20258.758.828.738.795.8813,400
Jan 29, 20258.678.708.668.675.8021,600
Jan 28, 20258.628.698.628.655.7921,600
Jan 27, 20258.548.708.548.695.8249,700
Jan 24, 20258.518.568.518.525.7011,700
Jan 23, 20258.548.558.528.545.7217,900
Jan 22, 20258.558.578.378.485.6858,500
Jan 21, 20258.508.578.508.565.7317,400
Jan 17, 20258.418.468.408.455.6637,300
Jan 16, 20258.428.428.358.405.62422,700
Jan 15, 20258.148.478.148.335.58436,400
Jan 14, 20258.068.128.068.105.4244,000
Jan 13, 20257.908.057.908.055.39233,600
Jan 10, 20257.597.647.597.615.0924,300
Jan 8, 20257.717.717.587.715.1629,200
Jan 7, 20257.717.757.707.725.1723,900
Jan 6, 20257.587.637.557.615.0916,800
Jan 3, 20257.557.577.537.575.074,600
Jan 2, 20257.557.597.537.575.0720,900
Dec 31, 20247.607.607.497.495.0171,500
Dec 30, 20247.537.607.537.575.0728,300
Dec 27, 20247.557.557.517.525.039,600
Dec 26, 20247.507.587.507.565.066,400
Dec 24, 20247.607.607.547.585.0714,900
Dec 23, 20247.507.577.497.545.0546,300
Dec 20, 20247.507.577.507.535.0428,300
Dec 19, 20247.687.687.547.595.0822,700
Dec 18, 20247.637.667.557.575.0755,600
Dec 17, 2024 0.15 Dividend
Dec 17, 20247.697.727.687.705.1515,100
Dec 16, 20247.787.877.787.805.1219,400
Dec 13, 20247.877.917.837.865.1616,100
Dec 12, 20247.897.927.837.835.1422,600
Dec 11, 20247.917.957.917.955.2230,200
Dec 10, 20247.947.947.867.865.1622,900
Dec 9, 20247.947.987.947.975.2318,600
Dec 6, 20247.937.947.927.935.2123,300
Dec 5, 20247.917.927.897.905.1914,400
Dec 4, 20247.887.947.887.915.1946,200
Dec 3, 20247.897.917.897.895.189,900
Dec 2, 20247.857.937.827.905.1932,400
Nov 29, 20247.857.897.857.885.1810,900
Nov 27, 20247.817.817.787.805.1215,700
Nov 26, 20247.767.817.727.775.1031,100
Nov 25, 20247.877.897.687.815.1358,900
Nov 22, 20247.877.877.807.805.1230,000
Nov 21, 20247.787.827.787.825.1414,700
Nov 20, 20247.817.857.777.805.1211,600
Nov 19, 20247.827.827.787.815.1342,200
Nov 18, 20247.837.887.837.885.1819,700
Nov 15, 20247.907.917.857.875.1718,300
Nov 14, 20247.957.957.917.915.1915,500
Nov 13, 20247.917.957.917.915.1923,500
Nov 12, 20248.048.137.827.945.2158,300
Nov 11, 20248.088.148.068.105.3232,700
Nov 8, 20248.078.108.038.045.2819,000
Nov 7, 20248.118.228.118.155.3530,400
Nov 6, 20248.138.448.038.045.2825,100
Nov 5, 20248.218.248.218.225.409,400
Nov 4, 20248.278.278.198.215.393,200
Nov 1, 20248.138.238.138.205.3994,900
Oct 31, 20248.178.178.088.115.3320,100
Oct 30, 20248.368.368.188.195.38115,400
Oct 29, 20248.338.378.258.295.4452,700
Oct 28, 20248.528.528.458.465.5622,000
Oct 25, 20248.478.478.408.445.548,400
Oct 24, 20248.448.488.448.455.5526,200
Oct 23, 20248.448.728.438.445.5440,300
Oct 22, 20248.578.598.508.515.598,400
Oct 21, 20248.618.708.578.575.6337,400
Oct 18, 20248.628.708.628.625.6643,500
Oct 17, 20248.748.758.668.675.697,000
Oct 16, 20248.708.738.688.695.713,400
Oct 15, 20248.728.778.678.685.704,500
Oct 14, 20248.718.778.718.765.7531,400
Oct 11, 20248.728.788.728.755.754,700
Oct 10, 20248.738.738.608.705.7119,400
Oct 9, 20248.698.758.648.745.7412,300
Oct 8, 20248.818.818.708.735.7329,100
Oct 7, 20248.738.778.738.755.753,100
Oct 4, 20248.758.778.468.765.7510,300
Oct 3, 20248.808.858.808.825.796,600
Oct 2, 20248.878.908.858.905.8517,700
Oct 1, 20248.978.978.928.935.8612,800
Sep 30, 20249.099.148.938.955.8824,900
Sep 27, 20249.059.129.029.035.9325,300
Sep 26, 20248.868.938.768.915.857,300
Sep 25, 20248.788.798.788.785.773,700
Sep 24, 20248.918.918.798.815.795,200
Sep 23, 20248.818.868.818.865.8245,200
Sep 20, 20248.808.838.748.795.779,500
Sep 19, 2024 0.13 Dividend
Sep 19, 20248.878.918.858.915.8517,400
Sep 18, 20248.928.938.878.935.7813,900
Sep 17, 20248.988.988.798.925.7728,500
Sep 16, 20248.879.008.718.975.8115,000
Sep 13, 20248.828.868.818.855.7315,400
Sep 12, 20248.778.818.718.805.708,100
Sep 11, 20248.678.788.638.775.6859,900
Sep 10, 20248.758.788.688.765.6715,000
Sep 9, 20248.668.738.668.735.659,900
Sep 6, 20248.798.828.598.645.5918,600
Sep 5, 20248.858.858.808.815.709,400
Sep 4, 20248.898.928.878.905.769,700
Sep 3, 20249.009.028.938.945.7959,300
Aug 30, 20248.908.938.908.935.786,500
Aug 29, 20248.918.958.898.925.7722,800
Aug 28, 20248.918.928.868.905.7611,300
Aug 27, 20248.878.918.878.895.7534,500
Aug 26, 20248.808.888.808.855.7356,100
Aug 23, 20248.748.888.738.855.7349,000
Aug 22, 20248.758.818.708.725.6432,900
Aug 21, 20248.758.758.648.655.6077,800
Aug 20, 20248.728.778.728.765.674,100
Aug 19, 20248.638.698.498.685.6211,100
Aug 16, 20248.558.628.558.615.576,600
Aug 15, 20248.628.628.548.545.532,800
Aug 14, 20248.558.598.558.595.562,200
Aug 13, 20248.418.568.418.525.5168,100
Aug 12, 20248.448.448.418.435.468,800
Aug 9, 20248.448.498.448.495.502,800
Aug 8, 20248.448.488.448.475.483,100
Aug 7, 20248.438.468.388.385.422,600
Aug 6, 20248.318.448.308.395.4377,600
Aug 5, 20248.348.348.288.315.385,200
Aug 2, 20248.548.548.468.525.519,000
Aug 1, 20248.518.558.498.515.5127,700
Jul 31, 20248.538.588.518.525.5110,600
Jul 30, 20248.518.538.498.505.502,200
Jul 29, 20248.458.458.378.455.4712,900
Jul 26, 20248.398.508.398.495.5013,000
Jul 25, 20248.378.428.188.385.4211,700
Jul 24, 20248.488.538.428.465.4823,800
Jul 23, 20248.468.478.448.445.469,000
Jul 22, 20248.448.488.448.485.4914,900
Jul 19, 20248.488.488.458.465.4812,300
Jul 18, 20248.488.488.448.445.4620,500
Jul 17, 20248.418.488.418.455.4710,300
Jul 16, 20248.338.438.338.405.4420,600
Jul 15, 20248.448.448.388.385.4217,500
Jul 12, 20248.418.478.358.445.4621,300
Jul 11, 20248.298.358.298.325.3917,700
Jul 10, 20248.168.268.168.245.3332,500
Jul 9, 20248.198.198.178.185.295,800
Jul 8, 20248.188.208.128.165.2854,100
Jul 5, 20248.168.168.158.155.283,100
Jul 3, 20248.098.138.098.115.254,300
Jul 2, 20248.008.088.008.045.2034,100
Jul 1, 20248.078.118.078.075.223,900
Jun 28, 20248.118.118.058.075.2223,700
Jun 27, 20248.028.108.018.075.2215,900
Jun 26, 20248.008.148.008.035.209,500
Jun 25, 20248.058.108.058.075.2213,900
Jun 24, 20248.098.108.078.085.233,600
Jun 21, 20248.028.058.018.035.206,300
Jun 20, 20248.038.098.018.095.249,200
Jun 18, 2024 0.13 Dividend
Jun 18, 20248.058.088.058.065.229,500
Jun 17, 20248.148.168.138.145.198,400
Jun 14, 20248.188.188.118.145.199,200
Jun 13, 20248.208.228.188.205.2249,300
Jun 12, 20248.228.228.178.205.2211,400
Jun 11, 20248.218.218.118.115.178,400
Jun 10, 20248.198.238.168.225.2418,100
Jun 7, 20248.258.307.558.255.2619,000
Jun 6, 20248.188.388.188.275.2750,400
Jun 5, 20248.168.188.128.175.2011,500
Jun 4, 20248.128.158.128.155.1925,200
Jun 3, 20248.058.088.048.075.1487,400
May 31, 20248.048.068.028.055.1321,700
May 30, 20247.978.007.977.995.096,200
May 29, 20247.917.957.917.945.069,100
May 28, 20247.987.997.907.905.0311,400
May 24, 20248.018.057.998.025.1114,200
May 23, 20248.038.037.977.975.0824,900
May 22, 20248.018.027.977.985.0837,700
May 21, 20248.028.068.028.045.1218,700
May 20, 20248.028.078.028.045.1217,200
May 17, 20248.038.088.038.075.1418,700
May 16, 20248.038.057.858.015.1031,400
May 15, 20248.008.027.978.005.1051,100
May 14, 20248.008.007.977.975.0833,500
May 13, 20247.957.977.937.935.054,700
May 10, 20247.927.947.887.945.0633,000
May 9, 20247.887.917.887.905.037,500
May 8, 20247.857.867.837.865.013,500
May 7, 20247.767.807.767.804.9726,600
May 6, 20247.657.737.657.714.9128,200
May 3, 20247.667.667.637.644.874,600
May 2, 20247.577.597.567.584.834,000
May 1, 20247.587.607.537.584.8314,000
Apr 30, 20247.547.587.547.574.8219,000
Apr 29, 20247.597.607.587.584.832,500
Apr 26, 20247.527.577.527.564.8213,500
Apr 25, 20247.527.577.517.574.824,400
Apr 24, 20247.727.727.637.654.8714,000
Apr 23, 20247.647.717.647.704.9013,200
Apr 22, 20247.597.607.577.604.8419,400
Apr 19, 20247.557.577.537.544.8014,100
Apr 18, 20247.517.527.507.504.784,700
Apr 17, 20247.547.557.507.544.8030,100
Apr 16, 20247.537.547.497.504.7831,300

Related Tickers

JEQ Abrdn Japan Equity Fund Inc
6.22
-2.34%
 
GF The New Germany Fund, Inc.
10.05
+1.62%
 
JOF Japan Smaller Capitalization Fund, Inc.
8.28
+0.12%
 
NAZ Nuveen Arizona Quality Municipal Income Fund
11.65
-0.47%
 
FINS Angel Oak Financial Strategies Income Term Trust
13.04
-0.24%
 
SPE Special Opportunities Fund, Inc.
14.17
+0.53%
 
MXF The Mexico Fund, Inc.
14.67
+1.45%
 
EEA The European Equity Fund, Inc.
9.07
+1.62%
 
RMMZ RiverNorth Managed Duration Municipal Income Fund II, Inc.
14.09
-0.42%
 
HFRO Highland Funds I - Highland Opportunities and Income Fund
4.9050
-0.71%