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 (%)
Mar 29, 2018 8.797 8.797 8.797 0 +0.17(+2.00%)
Mar 28, 2018 8.601 8.672 8.578 8.625 80,012 +0.03(+0.37%)
Mar 27, 2018 8.680 8.735 8.562 8.594 94,615 +0.03(+0.37%)
Mar 26, 2018 8.586 8.664 8.562 8.562 93,392 +0.00(+0.00%)
Mar 23, 2018 8.633 8.688 8.554 8.562 83,318 -0.09(-1.09%)
Mar 22, 2018 8.719 8.750 8.656 8.656 63,127 -0.07(-0.81%)
Mar 21, 2018 8.680 8.735 8.656 8.727 50,180 +0.08(+0.91%)
Mar 20, 2018 8.727 8.742 8.641 8.649 88,598 -0.06(-0.72%)
Mar 19, 2018 8.797 8.797 8.633 8.711 65,218 -0.07(-0.80%)
Mar 16, 2018 8.821 8.821 8.743 8.782 56,065 -0.02(-0.18%)
Mar 15, 2018 8.805 8.829 8.696 8.797 68,506 +0.03(+0.36%)
Mar 14, 2018 8.884 8.892 8.758 8.766 161,313 -0.11(-1.24%)
Mar 13, 2018 8.907 8.939 8.845 8.876 47,710 +0.01(+0.09%)
Mar 12, 2018 8.876 8.884 8.810 8.868 39,705 +0.04(+0.44%)
Mar 09, 2018 8.821 8.829 8.727 8.829 77,412 +0.09(+1.08%)
Mar 08, 2018 8.735 8.772 8.703 8.735 42,788 +0.02(+0.27%)
Mar 07, 2018 8.711 8.625 8.711 74,844 +0.02(+0.27%)
Mar 06, 2018 8.743 8.743 8.641 8.688 89,026 +0.00(+0.00%)
Mar 05, 2018 8.531 8.688 8.531 8.688 83,614 +0.12(+1.37%)
Mar 02, 2018 8.570 8.586 8.515 8.570 73,565 -0.03(-0.36%)
Mar 01, 2018 8.649 8.711 8.559 8.601 62,356 -0.02(-0.27%)
Feb 28, 2018 8.727 8.727 8.625 8.625 47,499 -0.04(-0.45%)
Feb 27, 2018 8.837 8.837 8.649 8.664 60,190 -0.12(-1.34%)
Feb 26, 2018 8.860 8.860 8.758 8.782 102,451 +0.00(+0.00%)
Feb 23, 2018 8.727 8.805 8.688 8.782 105,120 +0.09(+1.08%)
Feb 22, 2018 8.750 8.688 71,865 +0.02(+0.27%)
Feb 21, 2018 8.719 8.766 8.625 8.664 88,431 -0.05(-0.54%)
Feb 20, 2018 8.719 8.766 8.672 8.711 106,754 -0.05(-0.54%)
Feb 16, 2018 8.758 8.758 8.758 0 +0.13(+1.55%)
Feb 15, 2018 8.445 8.625 8.445 8.625 213,680 +0.19(+2.23%)
Feb 14, 2018 8.398 8.460 8.398 8.437 50,293 +0.02(+0.19%)
Feb 13, 2018 8.468 8.468 8.390 8.421 81,384 -0.07(-0.83%)
Feb 12, 2018 8.351 8.507 8.311 8.492 182,943 +0.23(+2.75%)
Feb 09, 2018 8.460 8.460 8.060 8.264 339,188 -0.16(-1.95%)
Feb 08, 2018 8.609 8.625 8.429 8.429 205,147 -0.19(-2.16%)
Feb 07, 2018 8.609 8.782 8.601 8.615 238,268 +0.03(+0.34%)
Feb 06, 2018 8.570 8.656 8.249 8.586 309,187 -0.13(-1.44%)
Feb 05, 2018 8.915 8.931 8.649 8.711 171,870 -0.29(-3.22%)
Feb 02, 2018 9.135 9.158 8.969 9.001 112,271 -0.13(-1.46%)
Feb 01, 2018 9.127 9.162 9.095 9.135 114,641 +0.01(+0.09%)
Jan 31, 2018 9.088 9.158 9.041 9.127 94,592 +0.08(+0.84%)
Jan 30, 2018 9.229 9.229 9.029 9.051 171,271 -0.19(-2.01%)
Jan 29, 2018 9.409 9.409 9.229 9.237 122,984 -0.17(-1.83%)
Jan 26, 2018 9.409 9.440 9.393 9.409 103,051 +0.00(+0.00%)
Jan 25, 2018 9.433 9.449 9.354 9.409 207,689 +0.01(+0.08%)
Jan 24, 2018 9.440 9.448 9.393 9.401 128,495 -0.03(-0.33%)
Jan 23, 2018 9.440 9.448 9.378 9.433 103,078 -0.03(-0.33%)
Jan 22, 2018 9.401 9.472 9.370 9.464 179,441 +0.09(+0.92%)
Jan 19, 2018 9.307 9.386 9.291 9.378 94,481 +0.07(+0.76%)
Jan 18, 2018 9.566 9.566 9.276 9.307 376,579 -0.27(-2.86%)
Jan 17, 2018 9.605 9.660 9.577 9.582 121,622 +0.02(+0.25%)
Jan 16, 2018 9.668 9.691 9.558 9.558 177,605 -0.13(-1.30%)
Jan 12, 2018 9.684 9.684 9.684 0 -0.02(-0.24%)
Jan 11, 2018 9.770 9.806 9.707 9.707 199,236 -0.09(-0.88%)
Jan 10, 2018 9.746 9.793 128,010 -0.08(-0.79%)
Jan 09, 2018 9.958 9.958 9.856 9.872 129,816 -0.05(-0.47%)
Jan 08, 2018 9.942 9.942 9.880 9.919 115,503 +0.00(+0.00%)
Jan 05, 2018 9.919 9.919 9.843 9.919 127,436 +0.02(+0.16%)
Jan 04, 2018 9.887 9.958 9.801 9.903 123,697 +0.03(+0.33%)
Jan 03, 2018 9.863 9.894 9.833 9.871 168,375 +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.