Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Total Return Fund Inc. (NY: ZF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.955 8.051 7.938 8.051 101,092 +0.07(+0.87%)
Nov 29, 2018 7.955 7.981 7.916 7.981 326,322 -0.02(-0.22%)
Nov 28, 2018 7.938 7.999 7.903 7.999 398,751 +0.05(+0.66%)
Nov 27, 2018 7.955 7.981 7.938 7.947 138,358 -0.06(-0.76%)
Nov 26, 2018 7.999 8.025 7.964 8.007 177,712 +0.03(+0.33%)
Nov 23, 2018 8.007 8.016 7.973 7.981 64,551 -0.03(-0.43%)
Nov 21, 2018 8.016 8.016 8.016 0 -0.09(-1.07%)
Nov 20, 2018 8.155 8.159 8.094 8.103 76,243 -0.09(-1.06%)
Nov 19, 2018 8.172 8.215 8.146 8.189 91,814 -0.01(-0.11%)
Nov 16, 2018 8.155 8.241 8.085 8.198 73,888 +0.09(+1.10%)
Nov 15, 2018 8.059 8.109 8.059 8.109 59,967 +0.01(+0.08%)
Nov 14, 2018 8.085 8.150 8.077 8.103 64,964 +0.01(+0.11%)
Nov 13, 2018 8.077 8.134 8.077 8.094 47,205 -0.01(-0.11%)
Nov 12, 2018 8.146 8.156 8.094 8.103 35,786 -0.07(-0.85%)
Nov 09, 2018 8.207 8.207 8.129 8.172 34,927 -0.05(-0.63%)
Nov 08, 2018 8.233 8.233 8.189 8.224 40,523 -0.01(-0.11%)
Nov 07, 2018 8.163 8.241 8.163 8.233 136,312 +0.08(+0.96%)
Nov 06, 2018 8.094 8.155 8.077 8.155 60,716 +0.09(+1.08%)
Nov 05, 2018 8.025 8.094 8.007 8.068 93,823 +0.03(+0.32%)
Nov 02, 2018 8.077 8.111 8.016 8.042 50,258 -0.02(-0.22%)
Nov 01, 2018 8.025 8.094 8.025 8.059 89,594 +0.03(+0.32%)
Oct 31, 2018 8.077 8.077 7.981 8.033 63,841 +0.02(+0.22%)
Oct 30, 2018 7.964 8.024 7.938 8.016 98,795 +0.05(+0.65%)
Oct 29, 2018 8.051 8.085 7.938 7.964 99,929 -0.08(-0.97%)
Oct 26, 2018 8.094 8.094 7.999 8.042 87,951 -0.06(-0.75%)
Oct 25, 2018 8.155 8.180 8.103 8.103 89,561 -0.07(-0.85%)
Oct 24, 2018 8.172 8.215 8.155 8.172 75,891 +0.00(+0.01%)
Oct 23, 2018 8.189 8.189 8.094 8.171 107,382 -0.05(-0.64%)
Oct 22, 2018 8.285 8.317 8.215 8.224 62,143 -0.05(-0.63%)
Oct 19, 2018 8.207 8.320 8.207 8.276 113,195 +0.07(+0.85%)
Oct 18, 2018 8.233 8.294 8.163 8.207 122,066 -0.02(-0.21%)
Oct 17, 2018 8.224 8.235 8.137 8.224 77,995 +0.02(+0.21%)
Oct 16, 2018 8.129 8.215 8.077 8.207 109,698 +0.14(+1.72%)
Oct 15, 2018 8.077 8.103 8.042 8.068 132,364 -0.03(-0.43%)
Oct 12, 2018 8.129 8.198 8.025 8.103 179,937 +0.00(+0.00%)
Oct 11, 2018 8.320 8.320 8.077 8.103 272,057 -0.22(-2.61%)
Oct 10, 2018 8.510 8.545 8.267 8.320 356,398 -0.22(-2.53%)
Oct 09, 2018 8.561 8.619 8.536 8.536 261,389 -0.03(-0.29%)
Oct 08, 2018 8.619 8.636 8.544 8.561 207,007 -0.03(-0.29%)
Oct 05, 2018 8.711 8.745 8.577 8.586 204,942 -0.15(-1.72%)
Oct 04, 2018 8.795 8.803 8.736 8.736 158,637 -0.12(-1.32%)
Oct 03, 2018 8.904 8.912 8.828 8.854 97,847 -0.04(-0.47%)
Oct 02, 2018 8.937 8.939 8.887 8.895 81,966 -0.02(-0.19%)
Oct 01, 2018 8.837 8.912 8.837 8.912 63,750 +0.09(+1.04%)
Sep 28, 2018 8.803 8.862 8.795 8.820 71,341 +0.00(+0.00%)
Sep 27, 2018 8.787 8.862 8.761 8.820 135,354 +0.04(+0.48%)
Sep 26, 2018 8.812 8.812 8.753 8.778 141,634 -0.02(-0.19%)
Sep 25, 2018 8.795 8.828 8.778 8.795 151,270 +0.00(+0.00%)
Sep 24, 2018 8.845 8.854 8.787 8.795 112,708 -0.02(-0.19%)
Sep 21, 2018 8.812 8.845 8.803 8.812 58,316 -0.02(-0.19%)
Sep 20, 2018 8.845 8.845 8.803 8.828 56,678 -0.03(-0.28%)
Sep 19, 2018 8.845 8.862 8.806 8.854 61,902 -0.01(-0.09%)
Sep 18, 2018 8.862 8.870 8.828 8.862 146,644 +0.03(+0.28%)
Sep 17, 2018 8.837 8.862 8.812 8.837 57,186 +0.00(+0.00%)
Sep 14, 2018 8.870 8.870 8.803 8.837 65,008 -0.04(-0.46%)
Sep 13, 2018 8.854 8.895 8.854 8.878 71,727 +0.03(+0.37%)
Sep 12, 2018 8.895 8.895 8.812 8.845 104,292 -0.02(-0.19%)
Sep 11, 2018 8.870 8.895 8.845 8.862 58,765 -0.01(-0.09%)
Sep 10, 2018 8.845 8.870 8.820 8.870 70,483 +0.03(+0.38%)
Sep 07, 2018 8.845 8.879 8.828 8.837 68,234 -0.03(-0.28%)
Sep 06, 2018 8.862 8.895 8.845 8.862 99,042 -0.02(-0.19%)
Sep 05, 2018 8.862 8.895 8.854 8.879 78,257 +0.01(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.