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 15, 2019 11.22 11.22 11.22 0 +0.12(+1.08%)
Nov 14, 2019 11.00 11.15 11.00 11.10 58,075 +0.06(+0.54%)
Nov 13, 2019 10.98 11.10 10.98 11.04 136,602 +0.05(+0.45%)
Nov 12, 2019 10.95 10.99 10.92 10.99 65,285 +0.07(+0.64%)
Nov 11, 2019 10.92 10.95 10.83 10.92 83,721 -0.02(-0.18%)
Nov 08, 2019 10.76 11.00 10.76 10.94 151,300 +0.13(+1.20%)
Nov 07, 2019 11.10 11.13 10.69 10.81 410,949 -0.26(-2.35%)
Nov 06, 2019 11.33 11.40 10.98 11.07 528,137 -0.36(-3.15%)
Nov 05, 2019 11.85 11.99 11.35 11.43 434,877 -0.39(-3.30%)
Nov 04, 2019 11.75 11.86 11.70 11.82 203,674 +0.12(+1.03%)
Nov 01, 2019 11.70 11.75 11.65 11.70 88,600 +0.03(+0.26%)
Oct 31, 2019 11.65 11.72 11.50 11.67 130,273 -0.03(-0.26%)
Oct 30, 2019 11.64 11.72 11.60 11.70 126,996 +0.07(+0.60%)
Oct 29, 2019 11.55 11.67 11.51 11.63 117,948 +0.08(+0.69%)
Oct 28, 2019 11.64 11.64 11.52 11.55 101,183 -0.12(-1.03%)
Oct 25, 2019 11.53 11.67 11.47 11.67 142,900 +0.14(+1.21%)
Oct 24, 2019 11.37 11.58 11.37 11.53 154,902 +0.14(+1.23%)
Oct 23, 2019 11.32 11.40 11.22 11.39 98,282 +0.07(+0.62%)
Oct 22, 2019 11.42 11.48 11.09 11.32 262,414 -0.10(-0.88%)
Oct 21, 2019 11.50 11.55 11.41 11.42 130,014 -0.10(-0.87%)
Oct 18, 2019 11.54 11.56 11.50 11.52 170,900 +0.01(+0.09%)
Oct 17, 2019 11.55 11.55 11.45 11.51 115,370 -0.03(-0.26%)
Oct 16, 2019 11.49 11.55 11.42 11.54 253,244 +0.08(+0.70%)
Oct 15, 2019 11.39 11.46 11.30 11.46 271,089 +0.09(+0.79%)
Oct 14, 2019 11.40 11.45 11.32 11.37 242,579 +0.01(+0.09%)
Oct 11, 2019 11.42 11.42 11.17 11.36 209,400 -0.06(-0.53%)
Oct 10, 2019 11.16 11.47 11.12 11.42 153,380 +0.18(+1.61%)
Oct 09, 2019 11.22 11.27 11.02 11.24 177,682 +0.02(+0.17%)
Oct 08, 2019 11.17 11.28 11.05 11.22 230,849 +0.04(+0.35%)
Oct 07, 2019 11.14 11.18 11.05 11.18 151,256 +0.05(+0.44%)
Oct 04, 2019 10.99 11.13 10.96 11.13 154,818 +0.16(+1.50%)
Oct 03, 2019 10.76 10.97 10.76 10.97 128,697 +0.19(+1.80%)
Oct 02, 2019 10.89 10.93 10.67 10.77 115,634 -0.18(-1.68%)
Oct 01, 2019 10.95 10.97 10.88 10.96 151,364 +0.05(+0.44%)
Sep 30, 2019 10.83 10.93 10.73 10.91 123,751 +0.13(+1.17%)
Sep 27, 2019 10.73 10.78 10.69 10.78 104,037 +0.12(+1.09%)
Sep 26, 2019 10.58 10.71 10.58 10.67 120,988 +0.06(+0.55%)
Sep 25, 2019 10.66 10.70 10.58 10.61 97,312 -0.07(-0.64%)
Sep 24, 2019 10.71 10.72 10.65 10.68 108,067 +0.00(+0.00%)
Sep 23, 2019 10.73 10.73 10.63 10.68 77,242 -0.03(-0.27%)
Sep 20, 2019 10.74 10.74 10.67 10.71 65,746 +0.01(+0.09%)
Sep 19, 2019 10.73 10.73 10.66 10.70 46,999 +0.00(+0.00%)
Sep 18, 2019 10.68 10.71 10.61 10.70 48,097 +0.04(+0.36%)
Sep 17, 2019 10.53 10.66 10.43 10.66 53,521 +0.10(+0.92%)
Sep 16, 2019 10.63 10.63 10.54 10.56 45,586 -0.02(-0.18%)
Sep 13, 2019 10.71 10.72 10.57 10.58 183,407 -0.06(-0.55%)
Sep 12, 2019 10.69 10.73 10.64 10.64 73,217 -0.04(-0.36%)
Sep 11, 2019 10.66 10.71 10.64 10.68 88,496 +0.03(+0.27%)
Sep 10, 2019 10.62 10.65 10.62 10.65 66,940 +0.03(+0.27%)
Sep 09, 2019 10.63 10.66 10.60 10.62 53,878 -0.01(-0.09%)
Sep 06, 2019 10.61 10.64 10.59 10.63 79,370 +0.02(+0.18%)
Sep 05, 2019 10.60 10.66 10.57 10.61 125,756 +0.01(+0.09%)
Sep 04, 2019 10.54 10.63 10.54 10.60 52,434 +0.06(+0.55%)
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.