Skip to main content
Federated Hermes Total Return Bond Fund Class R Shares (FTRKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.25
-0.05 (-0.54%)
Jan 10, 2025, 4:00 PM EST

FTRKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20259.239.239.239.239.23-0.75%
Jan 10, 20259.309.309.309.309.300.11%
Jan 8, 20259.299.299.299.299.29-
Jan 7, 20259.299.299.299.299.29-0.32%
Jan 6, 20259.329.329.329.329.32-0.11%
Jan 3, 20259.339.339.339.339.33-0.21%
Jan 2, 20259.359.359.359.359.350.11%
Dec 31, 20249.349.349.349.349.34-0.21%
Dec 30, 20249.369.369.369.369.330.43%
Dec 27, 20249.329.329.329.329.29-0.21%
Dec 26, 20249.349.349.349.349.310.11%
Dec 24, 20249.339.339.339.339.30-
Dec 23, 20249.339.339.339.339.30-0.32%
Dec 20, 20249.369.369.369.369.33-0.11%
Dec 19, 20249.379.379.379.379.34-0.64%
Dec 18, 20249.439.439.439.439.40-0.11%
Dec 17, 20249.449.449.449.449.41-
Dec 16, 20249.449.449.449.449.41-0.32%
Dec 13, 20249.479.479.479.479.44-0.42%
Dec 12, 20249.519.519.519.519.48-0.21%
Dec 11, 20249.539.539.539.539.50-
Dec 10, 20249.539.539.539.539.50-0.10%
Dec 9, 20249.549.549.549.549.51-0.10%
Dec 6, 20249.559.559.559.559.52-
Dec 5, 20249.559.559.559.559.520.32%
Dec 4, 20249.529.529.529.529.49-0.10%
Dec 3, 20249.539.539.539.539.50-
Dec 2, 20249.539.539.539.539.50-
Nov 29, 20249.539.539.539.539.500.53%
Nov 27, 20249.489.489.489.489.42-0.11%
Nov 26, 20249.499.499.499.499.43-
Nov 25, 20249.499.499.499.499.430.74%
Nov 22, 20249.429.429.429.429.36-
Nov 21, 20249.429.429.429.429.36-0.11%
Nov 20, 20249.439.439.439.439.370.11%
Nov 19, 20249.429.429.429.429.36-
Nov 18, 20249.429.429.429.429.360.11%
Nov 15, 20249.419.419.419.419.35-
Nov 14, 20249.419.419.419.419.35-0.11%
Nov 13, 20249.429.429.429.429.36-0.53%
Nov 12, 20249.479.479.479.479.41-
Nov 11, 20249.479.479.479.479.41-0.21%
Nov 8, 20249.499.499.499.499.430.11%
Nov 7, 20249.489.489.489.489.420.64%
Nov 6, 20249.429.429.429.429.36-0.63%
Nov 5, 20249.489.489.489.489.420.11%
Nov 4, 20249.479.479.479.479.410.42%
Nov 1, 20249.439.439.439.439.37-0.42%
Oct 31, 20249.479.479.479.479.41-0.11%
Oct 30, 20249.489.489.489.489.39-0.11%
Oct 29, 20249.499.499.499.499.400.11%
Oct 28, 20249.489.489.489.489.39-0.11%
Oct 25, 20249.499.499.499.499.40-0.21%
Oct 24, 20249.519.519.519.519.420.21%
Oct 23, 20249.499.499.499.499.40-0.21%
Oct 22, 20249.519.519.519.519.42-0.11%
Oct 21, 20249.529.529.529.529.43-0.73%
Oct 18, 20249.599.599.599.599.500.10%
Oct 17, 20249.589.589.589.589.49-0.52%
Oct 16, 20249.639.639.639.639.540.10%
Oct 15, 20249.629.629.629.629.530.52%
Oct 14, 20249.579.579.579.579.48-0.21%
Oct 11, 20249.599.599.599.599.50-
Oct 10, 20249.599.599.599.599.50-
Oct 9, 20249.599.599.599.599.50-0.21%
Oct 8, 20249.619.619.619.619.52-
Oct 7, 20249.619.619.619.619.52-0.21%
Oct 4, 20249.639.639.639.639.54-0.82%
Oct 3, 20249.719.719.719.719.62-0.31%
Oct 2, 20249.749.749.749.749.65-0.20%
Oct 1, 20249.769.769.769.769.670.21%
Sep 30, 20249.749.749.749.749.65-0.20%
Sep 27, 20249.769.769.769.769.640.21%
Sep 26, 20249.749.749.749.749.62-
Sep 25, 20249.749.749.749.749.62-0.41%
Sep 24, 20249.789.789.789.789.660.20%
Sep 23, 20249.769.769.769.769.64-0.10%
Sep 20, 20249.779.779.779.779.65-0.10%
Sep 19, 20249.789.789.789.789.660.10%
Sep 18, 20249.779.779.779.779.65-0.31%
Sep 17, 20249.809.809.809.809.68-0.10%
Sep 16, 20249.819.819.819.819.690.20%
Sep 13, 20249.799.799.799.799.670.20%
Sep 12, 20249.779.779.779.779.65-0.10%
Sep 11, 20249.789.789.789.789.66-0.10%
Sep 10, 20249.799.799.799.799.670.31%
Sep 9, 20249.769.769.769.769.640.10%
Sep 6, 20249.759.759.759.759.630.21%
Sep 5, 20249.739.739.739.739.610.21%
Sep 4, 20249.719.719.719.719.590.41%
Sep 3, 20249.679.679.679.679.550.42%
Aug 30, 20249.639.639.639.639.51-0.21%
Aug 29, 20249.659.659.659.659.50-0.21%
Aug 28, 20249.679.679.679.679.52-0.10%
Aug 27, 20249.689.689.689.689.530.10%
Aug 26, 20249.679.679.679.679.52-0.21%
Aug 23, 20249.699.699.699.699.540.52%
Aug 22, 20249.649.649.649.649.49-0.41%
Aug 21, 20249.689.689.689.689.530.10%
Aug 20, 20249.679.679.679.679.520.31%