SRH Total Return Fund - 45 Year Stock Price History | STEW

Historical daily share price chart and data for SRH Total Return Fund since 1980 adjusted for splits and dividends. The latest closing stock price for SRH Total Return Fund as of November 14, 2025 is 17.96.
  • The all-time high SRH Total Return Fund stock closing price was 18.40 on September 04, 2025.
  • The SRH Total Return Fund 52-week high stock price is 18.67, which is 4% above the current share price.
  • The SRH Total Return Fund 52-week low stock price is 15.00, which is 16.5% below the current share price.
  • The average SRH Total Return Fund stock price for the last 52 weeks is 17.21.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
SRH Total Return Fund Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 17.0153 15.3369 18.3973 15.0826 17.9600 16.52%
2024 14.2730 12.8812 16.0970 12.6403 15.4139 19.92%
2023 11.8346 11.3380 12.9368 10.5945 12.8534 13.54%
2022 11.3818 12.3029 12.9697 9.5263 11.3201 -7.28%
2021 11.1072 9.1392 12.2427 9.1392 12.2084 31.66%
2020 8.3385 9.4268 9.5646 6.2258 9.2724 -1.64%
2019 8.6680 8.0029 9.4428 7.7796 9.4268 17.34%
2018 8.2640 8.2592 8.8075 7.3944 8.0337 -2.99%
2017 7.1870 6.4390 8.2816 6.4175 8.2816 29.34%
2016 5.6365 5.2068 6.4718 4.5744 6.4031 21.39%
2015 5.5302 6.0302 6.0302 4.8816 5.2749 -12.72%
2014 5.4526 5.0682 6.0569 4.8113 6.0436 17.02%
2013 4.5634 3.9412 5.1646 3.9412 5.1646 34.35%
2012 3.6147 3.3560 3.9018 3.2631 3.8440 15.34%
2011 3.5204 3.5532 3.9176 3.0350 3.3328 -6.05%
2010 3.3687 3.2501 3.6255 2.9811 3.5475 10.10%
2009 2.7204 2.7121 3.2893 1.8548 3.2220 23.39%
2008 3.8577 4.6427 5.0167 1.9276 2.6113 -43.34%
2007 4.8063 4.0931 6.6921 4.0931 4.6088 13.19%
2006 3.3640 2.7090 4.4238 2.7090 4.0719 50.31%
2005 2.5893 2.7359 2.7359 2.4234 2.7090 -1.40%
2004 2.4248 2.2470 2.7475 2.1250 2.7475 14.31%
2003 1.8728 1.6875 2.4035 1.5753 2.4035 43.71%
2002 2.2796 2.6147 2.7833 1.6725 1.6725 -37.19%
2001 2.7914 2.7163 2.9297 2.5963 2.6629 -1.25%
2000 2.5479 2.3194 2.7163 2.2832 2.6965 17.17%
1999 2.6292 2.6772 2.7315 2.3013 2.3013 -14.04%
1998 2.5312 2.3695 2.7441 2.3695 2.6772 12.26%
1997 2.1875 2.0535 2.4159 2.0250 2.3849 16.14%
1996 2.0210 2.0385 2.1391 1.9074 2.0535 0.74%
1995 1.8688 1.6540 2.0908 1.6061 2.0385 26.92%
1994 1.7141 1.8001 1.9099 1.5449 1.6061 -11.85%
1993 1.7736 1.6342 1.8660 1.6140 1.8221 10.14%
1992 1.5294 1.3415 1.6760 1.3415 1.6544 23.32%
1991 1.1942 0.9904 1.3783 0.9904 1.3415 35.45%
1990 1.0041 1.0584 1.1319 0.9117 0.9904 -7.71%
1989 1.0057 0.9283 1.1172 0.9018 1.0731 15.60%
1988 0.8977 0.8376 0.9549 0.8376 0.9283 10.83%
1987 0.9351 0.9980 1.0414 0.7693 0.8376 -15.15%
1986 0.9876 0.8425 1.0715 0.8425 0.9872 17.18%
1985 0.7565 0.6523 0.8723 0.6523 0.8425 29.16%
1984 0.6015 0.5896 0.6788 0.5581 0.6523 9.17%
1983 0.5544 0.5069 0.6053 0.4928 0.5975 19.52%
1982 0.4335 0.3788 0.5132 0.3601 0.4999 38.82%
1981 0.3551 0.3338 0.4036 0.3331 0.3601 7.88%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $1.732B $0.000B
USLIFE INC FUND operates as a closed-end, diversified management investment company whose investment objective is to provide a high level of current income through a diversified portfolio composed predominantly of marketable fixed-income securities.
Stock Name Country Market Cap PE Ratio
SPDR S&P 500 ETF (SPY) $691.202B 0.00
Invesco QQQ (QQQ) $397.586B 0.00
SPDR Gold Shares (GLD) United States $137.752B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $134.330B 0.00
IShares MSCI EAFE ETF (EFA) $68.702B 0.00
IShares Russell 2000 ETF (IWM) $67.907B 0.00
IShares Gold Trust (IAU) United States $63.439B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $41.869B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $32.678B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $23.505B 0.00
IShares MSCI Emerging Markets ETF (EEM) $20.899B 0.00
Pershing Square Holdings (PSHZF) $11.206B 0.00
State Street SPDR Bloomberg High Yield Bond ETF (JNK) $7.834B 0.00
IShares Biotechnology ETF (IBB) $7.224B 0.00
DNP Select Income Fund (DNP) $3.741B 0.00
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM) $3.501B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $3.306B 0.00
State Street SPDR Nuveen ICE Municipal Bond ETF (TFI) $3.022B 0.00
Adams Diversified Equity Fund (ADX) United States $2.724B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.460B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.433B 0.00
Nuveen Municipal Value Fund (NUV) $1.874B 0.00
Gabelli Equity Trust (GAB) $1.859B 0.00
Royce Small-Cap Trust (RVT) $1.854B 0.00
Tri Continental (TY) $1.770B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.740B 0.00
General American Investors (GAM) $1.493B 0.00
IShares MSCI Australia ETF (EWA) $1.349B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.344B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $1.329B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.298B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $1.099B 0.00
Abrdn Healthcare Investors (HQH) United States $1.008B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.924B 0.00
ASA Gold And Precious Metals (ASA) $0.900B 0.00
PIMCO High Income Fund (PHK) $0.820B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.732B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.698B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.656B 0.00
INV VK MUN OPP (VMO) $0.654B 0.00
John Hancock Premium Dividend Fund (PDT) $0.639B 0.00
INVVLU MU INCM (IIM) $0.591B 0.00
Adams Natural Resources Fund (PEO) United States $0.581B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.574B 0.00
Western Asset Managed Municipals Fund (MMU) $0.569B 0.00
BlackRock Debt Strategies Fund (DSU) $0.556B 0.00
INV VK TR INV (VGM) $0.551B 0.00
INV VK CA VALU (VCV) $0.543B 0.00
INV VK MUN TR (VKQ) $0.537B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.531B 0.00
ROYCE OTC MICRO (RMT) $0.523B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.490B 0.00
Tortoise Energy Infrastructure (TYG) $0.478B 0.00
India Fund (IFN) $0.473B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.438B 0.00
Compass Diversified Holdings (CODI) United States $0.433B 2.59
BNY Mellon Strategic Municipals (LEO) $0.400B 0.00
BlackRock MuniVest Fund (MVF) $0.397B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.382B 0.00
Source Capital (SOR) $0.375B 0.00
VanEck Biotech ETF (BBH) $0.370B 0.00
Japan Smaller Capitalization Fund (JOF) $0.369B 0.00
Virtus Total Return Fund (ZTR) $0.361B 0.00
Taiwan Fund (TWN) United States $0.351B 0.00
Putnam Premier Income Trust (PPT) $0.348B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.333B 0.00
PUTNAM MUN OPPO (PMO) $0.331B 0.00
PIMCO Strategic Income Fund (RCS) $0.325B 0.00
IShares MSCI Sweden ETF (EWD) $0.311B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.309B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.303B 0.00
Nuveen California Municipal Va (NCA) $0.302B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.300B 0.00
MFS Intermediate Income Trust (MIN) $0.299B 0.00
Templeton Dragon Fund (TDF) $0.291B 0.00
PUTNAM MANAGED (PMM) $0.283B 0.00
Mexico Fund (MXF) $0.280B 0.00
IShares MSCI Malaysia ETF (EWM) $0.274B 0.00
MFS MUNI INC TR (MFM) $0.265B 0.00
Templeton Emerging Markets Fund (EMF) $0.261B 0.00
MFS Multimarket Income Trust (MMT) $0.260B 0.00
Morgan Stanley India Investment Fund (IIF) $0.257B 0.00
Sprott Focus Trust (FUND) $0.247B 0.00
SURO Capital (SSSS) United States $0.246B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.246B 0.00
TCW Strategic Income Fund (TSI) $0.235B 0.00
BlackRock MuniVest Fund II (MVT) $0.223B 0.00
Franklin Universal Trust (FT) $0.204B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.203B 0.00
INV VK PA VALU (VPV) $0.193B 0.00
Korea Fund (KF) United States $0.170B 0.00
PUTNAM MAST INT (PIM) $0.165B 0.00
Special Opportunities Fund (SPE) $0.162B 0.00
Nuveen New York Municipal Valu (NNY) $0.160B 0.00
Western Asset Municipal High Income Fund (MHF) $0.153B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.148B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.146B 0.00
John Hancock Income Securities Trust (JHS) $0.145B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.145B 0.00
MFS High Income Municipal Trust (CXE) $0.140B 0.00
Gabelli Multimedia Trust (GGT) $0.135B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.125B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.120B 0.00
John Hancock Investors Trust (JHI) $0.120B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.119B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.118B 0.00
High Income Securities Fund (PCF) $0.118B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.112B 0.00
Nuveen Municipal Income Fund (NMI) $0.103B 0.00
MFS GOVT MKTS (MGF) $0.101B 0.00
MFS HI YLD (CMU) $0.089B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.082B 0.00
DTF Tax-Free Income 2028 Term Fund (DTF) $0.080B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.078B 0.00
Total Return Securities (SWZ) United States $0.078B 0.00
PCM FUND (PCM) $0.076B 0.00
INV VK HI INC2 (VLT) $0.073B 0.00
European Equity Fund (EEA) $0.071B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.066B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.058B 0.00
Mexico Equity And Income Fund (MXE) $0.052B 0.00
Herzfeld Credit Income Fund (HERZ) $0.041B 0.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.026B 0.00
Equus Total Return (EQS) United States $0.026B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.013B 0.00
Liberty All-Star Growth Fund (ASG) $0.000B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.000B 0.00
Blackrock Income Trust (BKT) $0.000B 0.00
Central And Eastern Europe Fund (CEE) $0.000B 0.00
New America High Income Fund (HYB) $0.000B 0.00
DWS Municipal Income Trust (KTF) $0.000B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.000B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.000B 0.00
BlackRock MuniAssets Fund (MUA) $0.000B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $0.000B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.000B 0.00
BlackRock MuniYield Fund (MYD) $0.000B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.000B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.000B 0.00
NUVEEN SL TFIP (NXP) $0.000B 0.00
INVMUN INCOM (OIA) $0.000B 0.00
Liberty All-Star Equity Fund (USA) $0.000B 0.00
Invesco Bond Fund (VBF) $0.000B 0.00
INV VK INVT NY (VTN) $0.000B 0.00