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 (%)
Dec 29, 2017 9.833 9.833 9.833 0 +0.04(+0.39%)
Dec 28, 2017 9.779 9.802 9.779 9.795 94,608 +0.02(+0.16%)
Dec 27, 2017 9.825 9.825 9.734 9.779 179,852 +0.05(+0.47%)
Dec 26, 2017 9.734 9.802 9.714 9.734 89,951 +0.00(+0.00%)
Dec 22, 2017 9.688 9.734 9.673 9.734 101,528 +0.03(+0.31%)
Dec 21, 2017 9.711 9.756 9.657 9.703 118,739 +0.00(+0.00%)
Dec 20, 2017 9.726 9.733 9.673 9.703 68,999 +0.02(+0.24%)
Dec 19, 2017 9.711 9.771 9.665 9.680 85,535 -0.04(-0.39%)
Dec 18, 2017 9.772 9.787 9.718 9.718 124,471 -0.04(-0.39%)
Dec 15, 2017 9.779 9.779 9.734 9.757 76,626 +0.01(+0.08%)
Dec 14, 2017 9.779 9.779 9.718 9.749 36,925 -0.02(-0.16%)
Dec 13, 2017 9.726 9.764 9.703 9.764 61,288 +0.05(+0.55%)
Dec 12, 2017 9.764 9.772 9.696 9.711 113,596 -0.04(-0.39%)
Dec 11, 2017 9.696 9.772 9.681 9.749 76,042 +0.08(+0.87%)
Dec 08, 2017 9.726 9.741 9.650 9.665 73,896 -0.02(-0.24%)
Dec 07, 2017 9.688 9.703 9.635 9.688 74,405 +0.00(+0.00%)
Dec 06, 2017 9.703 9.711 9.673 9.688 61,508 +0.02(+0.24%)
Dec 05, 2017 9.749 9.749 9.642 9.665 85,653 -0.05(-0.47%)
Dec 04, 2017 9.757 9.757 9.696 9.711 72,485 +0.00(+0.00%)
Dec 01, 2017 9.757 9.764 9.612 9.711 93,655 -0.06(-0.62%)
Nov 30, 2017 9.764 9.779 9.711 9.772 83,570 +0.08(+0.79%)
Nov 29, 2017 9.688 9.726 9.662 9.696 113,567 +0.01(+0.08%)
Nov 28, 2017 9.703 9.764 9.688 9.688 78,125 +0.00(+0.00%)
Nov 27, 2017 9.688 9.696 9.619 9.688 81,132 +0.03(+0.32%)
Nov 24, 2017 9.635 9.665 9.622 9.657 26,041 +0.08(+0.80%)
Nov 22, 2017 9.551 9.581 9.543 9.581 41,005 +0.05(+0.55%)
Nov 21, 2017 9.536 9.543 9.490 9.529 49,240 +0.05(+0.57%)
Nov 20, 2017 9.467 9.505 9.459 9.475 74,237 +0.04(+0.40%)
Nov 17, 2017 9.436 9.447 9.406 9.436 80,779 +0.01(+0.08%)
Nov 16, 2017 9.444 9.452 9.406 9.429 58,366 +0.04(+0.41%)
Nov 15, 2017 9.421 9.444 9.353 9.391 62,416 -0.03(-0.32%)
Nov 14, 2017 9.505 9.520 9.421 9.421 175,354 -0.14(-1.44%)
Nov 13, 2017 9.597 9.612 9.528 9.558 95,518 -0.02(-0.16%)
Nov 10, 2017 9.635 9.657 9.574 9.574 130,856 -0.05(-0.55%)
Nov 09, 2017 9.680 9.711 9.604 9.627 192,619 -0.10(-1.02%)
Nov 08, 2017 9.703 9.734 9.696 9.726 68,871 +0.04(+0.39%)
Nov 07, 2017 9.703 9.726 9.657 9.688 133,429 +0.03(+0.32%)
Nov 06, 2017 9.665 9.711 9.637 9.657 123,571 +0.02(+0.24%)
Nov 03, 2017 9.673 9.673 9.619 9.635 90,387 -0.01(-0.08%)
Nov 02, 2017 9.688 9.688 9.642 9.642 47,747 -0.02(-0.16%)
Nov 01, 2017 9.673 9.718 9.635 9.657 119,211 +0.00(+0.00%)
Oct 31, 2017 9.673 9.696 9.635 9.657 57,517 +0.03(+0.32%)
Oct 30, 2017 9.619 9.650 9.612 9.627 85,902 +0.01(+0.07%)
Oct 27, 2017 9.574 9.635 9.551 9.620 87,071 +0.07(+0.73%)
Oct 26, 2017 9.642 9.642 9.551 9.551 136,534 -0.03(-0.32%)
Oct 25, 2017 9.696 9.696 9.566 9.581 124,010 -0.11(-1.10%)
Oct 24, 2017 9.726 9.726 9.650 9.688 138,476 +0.00(+0.00%)
Oct 23, 2017 9.772 9.772 9.659 9.688 98,511 -0.04(-0.39%)
Oct 20, 2017 9.757 9.772 9.688 9.726 174,647 +0.04(+0.39%)
Oct 19, 2017 9.711 9.787 9.665 9.688 124,755 +0.03(+0.32%)
Oct 18, 2017 9.734 9.741 9.627 9.657 427,569 -0.09(-0.94%)
Oct 17, 2017 9.688 9.749 9.665 9.749 92,032 +0.04(+0.39%)
Oct 16, 2017 9.757 9.757 9.680 9.711 93,807 -0.06(-0.62%)
Oct 13, 2017 9.779 9.781 9.726 9.772 111,025 +0.05(+0.47%)
Oct 12, 2017 9.795 9.818 9.726 9.726 93,500 -0.03(-0.31%)
Oct 11, 2017 9.749 9.778 9.711 9.757 149,924 +0.03(+0.32%)
Oct 10, 2017 9.733 9.748 9.666 9.725 250,794 +0.01(+0.15%)
Oct 09, 2017 9.748 9.755 9.696 9.710 175,462 +0.00(+0.00%)
Oct 06, 2017 9.703 9.718 9.673 9.710 209,331 +0.02(+0.23%)
Oct 05, 2017 9.681 9.710 9.672 9.688 269,156 +0.03(+0.31%)
Oct 04, 2017 9.629 9.681 9.629 9.659 119,475 +0.01(+0.08%)
Oct 03, 2017 9.622 9.659 9.607 9.651 268,092 +0.03(+0.31%)
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.