loading

Total Return Securities Fund Stock (SWZ) Price History

The historical daily chart and data for Total Return Securities Fund stock (SWZ), show that the latest closing stock price as of August 22, 2025, is $6.12.
  • Total Return Securities Fund all-time high stock price is $14.82, occurred on March 06, 2014.
  • The lowest Total Return Securities Fund stock price recorded was $5.54 on March 12, 2020. Since then, Total Return Securities Fund's stock price has risen over 10.47% to $6.12 now.
  • The 52-week high stock price for SWZ is $9.43, representing a 54.08% increase from the current share price, occurred on April 14, 2025.
  • The 52-week low stock price for SWZ is $6.00, indicating a -1.96% decrease from the current share price, occurred on August 01, 2025.
  • The closing price of Total Return Securities Fund (SWZ) stock in the beginning of 2024 was $10.08. The stock closed the year at $7.56, a loss of over -25.00% for the year.
The table below shows more information about SWZ historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $6.13 $6.09 $0.04 62,911.0 +0.99%
Aug 21, 2025 $6.13 $6.03 $0.10 128,223.0 -0.33%
Aug 20, 2025 $6.12 $6.08 $0.04 363,343.0 -0.33%
Aug 19, 2025 $6.12 $6.08 $0.04 14,669.0 +0.33%
Aug 18, 2025 $6.09 $6.06 $0.03 29,270.0 -0.16%
Aug 15, 2025 $6.12 $6.07 $0.05 78,590.0 +0.00%
Aug 14, 2025 $6.13 $6.09 $0.0359 55,610.0 +0.00%
Aug 13, 2025 $6.19 $6.08 $0.1056 58,091.0 +0.33%
Aug 12, 2025 $6.19 $6.05 $0.14 222,772.0 -0.65%
Aug 11, 2025 $6.20 $6.10 $0.0982 36,145.0 -0.16%
Aug 08, 2025 $6.19 $6.11 $0.0753 62,241.0 -0.16%
Aug 07, 2025 $6.22 $6.12 $0.1014 82,051.0 -0.16%
Aug 06, 2025 $6.15 $6.13 $0.0179 23,897.0 +0.33%
Aug 05, 2025 $6.14 $6.11 $0.03 23,398.0 -0.65%
Aug 04, 2025 $6.16 $6.04 $0.12 59,442.0 +2.67%
Aug 01, 2025 $6.13 $6.00 $0.1275 93,646.0 -2.60%
Jul 31, 2025 $6.19 $6.15 $0.04 17,108.0 -0.16%
Jul 30, 2025 $6.25 $6.17 $0.08 34,223.0 -0.66%
Jul 29, 2025 $6.43 $6.21 $0.2192 7,137.0 +0.01%
Jul 28, 2025 $6.23 $6.21 $0.02 23,812.0 -0.64%
Jul 25, 2025 $6.26 $6.22 $0.04 20,357.0 +0.48%
Jul 24, 2025 $6.26 $6.18 $0.08 299,600.0 -0.32%

Total Return Securities Fund Stock (SWZ) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Total Return Securities Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SWZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Total Return Securities Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Total Return Securities Fund Stock (SWZ) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $6.22 $6.00 $0.22 1,457,210.0 -0.65%
Jul, 2025 $6.43 $6.15 $0.28 1,112,029.0 -2.84%
Jun, 2025 $6.41 $6.24 $0.165 465,833.0 +0.32%
May, 2025 $6.42 $6.23 $0.19 1,499,896.0 +0.64%
Apr, 2025 $9.43 $6.01 $3.42 2,827,419.0 -31.89%
Mar, 2025 $9.29 $8.80 $0.49 785,303.0 +3.02%
Feb, 2025 $9.11 $8.60 $0.5104 593,852.0 +3.23%
Jan, 2025 $8.82 $7.53 $1.29 1,558,504.0 +15.75%

Total Return Securities Fund Stock (SWZ) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.98 $7.49 $0.49 482,846.0 -3.93%
Nov, 2024 $8.44 $7.68 $0.7567 564,982.0 -2.84%
Oct, 2024 $8.97 $8.08 $0.89 535,038.0 -9.39%
Sep, 2024 $9.14 $8.59 $0.55 401,068.0 +0.22%
Aug, 2024 $8.95 $8.28 $0.67 522,430.0 +4.81%
Jul, 2024 $8.58 $8.00 $0.58 355,996.0 +5.58%
Jun, 2024 $8.38 $7.55 $0.8295 389,925.0 +0.25%
May, 2024 $8.08 $7.53 $0.55 421,021.0 +6.34%
Apr, 2024 $7.99 $7.49 $0.50 349,794.0 -4.54%
Mar, 2024 $8.08 $7.78 $0.30 265,394.0 +0.89%
Feb, 2024 $8.12 $7.77 $0.35 305,992.0 -2.12%
Jan, 2024 $8.28 $7.82 $0.46 281,309.0 -2.07%

Total Return Securities Fund Stock (SWZ) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.28 $7.73 $0.55 371,128.0 +6.01%
Nov, 2023 $7.75 $7.17 $0.5755 272,985.0 +8.33%
Oct, 2023 $7.66 $7.12 $0.54 509,756.0 -6.54%
Sep, 2023 $8.21 $7.33 $0.88 415,781.0 -6.03%
Aug, 2023 $8.53 $7.96 $0.57 803,852.0 -4.80%
Jul, 2023 $8.57 $8.04 $0.5203 160,284.0 +3.89%
Jun, 2023 $8.35 $8.02 $0.33 320,770.0 +1.79%
May, 2023 $8.44 $8.06 $0.38 511,395.0 -2.82%
Apr, 2023 $8.40 $7.92 $0.4801 562,293.0 +4.79%
Mar, 2023 $7.95 $7.44 $0.5099 536,089.0 +2.45%
Feb, 2023 $8.21 $7.64 $0.57 383,902.0 -5.15%
Jan, 2023 $8.21 $7.56 $0.65 306,458.0 +7.94%
closed_end_fund_foreign JOF
$10.51
price up icon 1.74%
closed_end_fund_foreign TWN
$48.90
price up icon 0.49%
closed_end_fund_foreign AWP
$4.00
price up icon 0.25%
closed_end_fund_foreign IGD
$5.87
price up icon 0.51%
closed_end_fund_foreign BGY
$5.78
price up icon 1.94%
closed_end_fund_foreign BOE
$11.48
price up icon 1.06%
Cap:     |  Volume (24h):