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 (%)
Apr 30, 2019 9.367 9.386 9.283 9.358 124,439 +0.03(+0.31%)
Apr 29, 2019 9.377 9.386 9.321 9.329 95,720 -0.00(-0.01%)
Apr 26, 2019 9.330 9.386 9.306 9.330 102,380 +0.02(+0.20%)
Apr 25, 2019 9.292 9.331 9.283 9.311 118,837 +0.05(+0.51%)
Apr 24, 2019 9.255 9.302 9.236 9.264 85,510 +0.02(+0.20%)
Apr 23, 2019 9.199 9.255 9.199 9.246 98,675 +0.05(+0.51%)
Apr 22, 2019 9.180 9.246 9.166 9.199 135,644 +0.05(+0.51%)
Apr 18, 2019 9.142 9.189 9.095 9.152 129,895 +0.01(+0.10%)
Apr 17, 2019 9.180 9.208 9.124 9.142 102,359 -0.04(-0.41%)
Apr 16, 2019 9.227 9.236 9.161 9.180 143,000 -0.03(-0.31%)
Apr 15, 2019 9.274 9.283 9.180 9.208 242,907 -0.08(-0.81%)
Apr 12, 2019 9.246 9.349 9.189 9.283 184,924 +0.04(+0.41%)
Apr 11, 2019 9.255 9.263 9.208 9.246 81,880 +0.01(+0.10%)
Apr 10, 2019 9.264 9.302 9.208 9.236 224,354 -0.02(-0.19%)
Apr 09, 2019 9.290 9.299 9.145 9.254 288,627 +0.00(+0.00%)
Apr 08, 2019 9.227 9.272 9.136 9.254 327,137 +0.07(+0.79%)
Apr 05, 2019 9.173 9.200 9.154 9.182 127,571 +0.01(+0.10%)
Apr 04, 2019 9.191 9.200 9.154 9.173 200,094 -0.02(-0.20%)
Apr 03, 2019 9.191 9.218 9.154 9.191 94,018 +0.02(+0.20%)
Apr 02, 2019 9.173 9.173 9.127 9.173 174,363 +0.01(+0.10%)
Apr 01, 2019 9.118 9.163 9.112 9.163 195,088 +0.07(+0.80%)
Mar 29, 2019 9.118 9.163 9.082 9.091 112,868 -0.01(-0.10%)
Mar 28, 2019 9.145 9.209 9.055 9.100 231,961 -0.03(-0.30%)
Mar 27, 2019 9.145 9.145 9.046 9.127 123,757 -0.01(-0.10%)
Mar 26, 2019 9.064 9.136 9.059 9.136 88,670 +0.10(+1.10%)
Mar 25, 2019 9.046 9.091 9.010 9.037 69,765 +0.01(+0.10%)
Mar 22, 2019 9.136 9.136 8.992 9.028 81,473 -0.06(-0.70%)
Mar 21, 2019 9.019 9.100 8.983 9.091 67,670 +0.07(+0.80%)
Mar 20, 2019 9.037 9.046 8.964 9.019 86,477 +0.02(+0.20%)
Mar 19, 2019 9.100 9.100 8.992 9.001 111,383 -0.05(-0.60%)
Mar 18, 2019 8.992 9.055 8.983 9.055 147,449 +0.07(+0.81%)
Mar 15, 2019 8.946 9.001 8.946 8.982 60,358 +0.04(+0.50%)
Mar 14, 2019 8.955 8.964 8.901 8.937 72,132 +0.01(+0.10%)
Mar 13, 2019 8.937 8.955 8.883 8.928 107,517 +0.02(+0.20%)
Mar 12, 2019 8.919 8.937 8.883 8.910 100,615 -0.01(-0.10%)
Mar 11, 2019 8.820 8.928 8.805 8.919 98,303 +0.14(+1.54%)
Mar 08, 2019 8.765 8.811 8.738 8.784 65,222 +0.01(+0.10%)
Mar 07, 2019 8.784 8.874 8.738 8.775 69,246 -0.02(-0.21%)
Mar 06, 2019 8.802 8.815 8.765 8.793 37,768 -0.03(-0.36%)
Mar 05, 2019 8.784 8.838 8.747 8.824 65,502 +0.04(+0.46%)
Mar 04, 2019 8.811 8.847 8.765 8.784 102,423 -0.03(-0.31%)
Mar 01, 2019 8.793 8.811 8.729 8.811 155,319 +0.04(+0.41%)
Feb 28, 2019 8.747 8.793 8.738 8.775 74,176 +0.04(+0.41%)
Feb 27, 2019 8.747 8.747 8.684 8.738 71,294 -0.02(-0.21%)
Feb 26, 2019 8.775 8.775 8.729 8.756 87,458 +0.03(+0.31%)
Feb 25, 2019 8.775 8.793 8.729 8.729 149,024 -0.05(-0.52%)
Feb 22, 2019 8.738 8.775 8.711 8.775 74,508 +0.07(+0.83%)
Feb 21, 2019 8.657 8.729 8.630 8.702 36,943 +0.05(+0.52%)
Feb 20, 2019 8.639 8.675 8.639 8.657 49,926 +0.02(+0.21%)
Feb 19, 2019 8.630 8.670 8.594 8.639 89,667 +0.00(+0.00%)
Feb 15, 2019 8.575 8.666 8.548 8.639 50,188 +0.09(+1.06%)
Feb 14, 2019 8.494 8.583 8.494 8.548 50,273 +0.03(+0.37%)
Feb 13, 2019 8.539 8.539 8.494 8.517 58,168 +0.01(+0.16%)
Feb 12, 2019 8.485 8.521 8.467 8.503 48,477 +0.05(+0.53%)
Feb 11, 2019 8.476 8.485 8.431 8.458 82,541 -0.01(-0.11%)
Feb 08, 2019 8.440 8.494 8.431 8.467 43,334 +0.00(+0.00%)
Feb 07, 2019 8.485 8.521 8.431 8.467 147,707 -0.03(-0.32%)
Feb 06, 2019 8.521 8.521 8.481 8.494 52,694 -0.03(-0.32%)
Feb 05, 2019 8.467 8.529 8.467 8.521 72,959 +0.05(+0.64%)
Feb 04, 2019 8.440 8.530 8.440 8.467 111,575 +0.04(+0.43%)
Feb 01, 2019 8.494 8.494 8.413 8.431 183,287 -0.05(-0.64%)
Jan 31, 2019 8.367 8.485 8.367 8.485 34,736 +0.14(+1.63%)
Jan 30, 2019 8.223 8.381 8.223 8.349 135,752 +0.15(+1.88%)
Jan 29, 2019 8.168 8.241 8.168 8.196 70,250 +0.01(+0.11%)
Jan 28, 2019 8.196 8.232 8.141 8.187 46,363 -0.06(-0.77%)
Jan 25, 2019 8.196 8.268 8.196 8.250 73,182 +0.06(+0.77%)
Jan 24, 2019 8.177 8.277 8.141 8.187 92,715 +0.03(+0.33%)
Jan 23, 2019 8.187 8.191 8.078 8.159 99,414 +0.05(+0.67%)
Jan 22, 2019 8.187 8.243 8.087 8.105 90,469 -0.08(-0.99%)
Jan 18, 2019 8.159 8.250 8.159 8.187 106,457 +0.05(+0.56%)
Jan 17, 2019 8.051 8.187 8.051 8.141 165,287 +0.05(+0.67%)
Jan 16, 2019 7.997 8.123 7.997 8.087 140,206 +0.07(+0.90%)
Jan 15, 2019 7.978 8.051 7.978 8.015 129,962 +0.05(+0.57%)
Jan 14, 2019 8.069 8.069 7.951 7.969 128,503 -0.12(-1.45%)
Jan 11, 2019 7.988 8.132 7.951 8.087 96,839 +0.08(+1.02%)
Jan 10, 2019 7.933 8.006 7.870 8.006 179,843 +0.12(+1.49%)
Jan 09, 2019 7.843 7.897 7.796 7.888 243,194 +0.13(+1.63%)
Jan 08, 2019 7.716 7.789 7.716 7.761 220,824 +0.08(+1.06%)
Jan 07, 2019 7.680 7.752 7.608 7.680 210,747 +0.05(+0.59%)
Jan 04, 2019 7.689 7.734 7.626 7.635 252,048 -0.01(-0.11%)
Jan 03, 2019 7.608 7.686 7.504 7.643 307,052 +0.01(+0.11%)
Jan 02, 2019 7.461 7.643 7.400 7.634 174,642 +0.12(+1.62%)
Dec 31, 2018 7.374 7.521 7.374 7.513 203,798 +0.16(+2.12%)
Dec 28, 2018 7.322 7.452 7.270 7.357 260,627 -0.01(-0.12%)
Dec 27, 2018 7.261 7.365 7.174 7.365 82,378 +0.10(+1.31%)
Dec 26, 2018 7.079 7.305 7.036 7.270 108,959 +0.21(+2.95%)
Dec 24, 2018 7.157 7.200 7.044 7.062 108,815 -0.14(-1.93%)
Dec 21, 2018 7.339 7.504 7.200 7.200 113,772 -0.12(-1.66%)
Dec 20, 2018 7.573 7.588 7.226 7.322 182,645 -0.29(-3.76%)
Dec 19, 2018 7.513 7.704 7.478 7.608 240,764 -0.07(-0.90%)
Dec 18, 2018 7.834 7.834 7.617 7.678 412,245 -0.12(-1.56%)
Dec 17, 2018 7.955 7.981 7.773 7.799 177,732 -0.17(-2.12%)
Dec 14, 2018 8.068 8.084 7.929 7.968 188,698 -0.12(-1.45%)
Dec 13, 2018 8.033 8.137 8.025 8.085 64,938 +0.06(+0.76%)
Dec 12, 2018 7.990 8.051 7.990 8.025 85,188 +0.06(+0.76%)
Dec 11, 2018 7.990 8.007 7.894 7.964 97,732 +0.00(+0.00%)
Dec 10, 2018 7.964 7.973 7.877 7.964 122,789 -0.03(-0.33%)
Dec 07, 2018 8.042 8.077 7.990 7.990 65,819 -0.05(-0.65%)
Dec 06, 2018 7.912 8.042 7.842 8.042 134,580 +0.00(+0.00%)
Dec 04, 2018 8.146 8.207 8.042 8.042 204,720 -0.10(-1.28%)
Dec 03, 2018 8.085 8.172 8.068 8.146 138,633 +0.10(+1.19%)
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%)
Sep 04, 2018 8.895 8.909 8.870 8.870 120,043 -0.05(-0.56%)
Aug 31, 2018 8.920 8.920 8.920 0 +0.03(+0.38%)
Aug 30, 2018 8.904 8.929 8.879 8.887 163,751 -0.03(-0.28%)
Aug 29, 2018 8.887 8.912 8.862 8.912 99,303 +0.03(+0.28%)
Aug 28, 2018 8.946 8.946 8.879 8.887 86,295 -0.05(-0.56%)
Aug 27, 2018 8.954 8.996 8.920 8.937 123,680 -0.01(-0.14%)
Aug 24, 2018 8.954 8.962 8.929 8.950 69,549 +0.00(+0.05%)
Aug 23, 2018 8.879 8.946 8.879 8.946 127,538 +0.06(+0.66%)
Aug 22, 2018 8.912 8.912 8.870 8.887 43,521 +0.00(+0.00%)
Aug 21, 2018 8.920 8.929 8.879 8.887 54,962 -0.02(-0.18%)
Aug 20, 2018 8.929 8.929 8.879 8.903 49,916 -0.01(-0.10%)
Aug 17, 2018 8.879 8.946 8.870 8.912 57,360 +0.01(+0.09%)
Aug 16, 2018 8.862 8.912 8.862 8.904 77,387 +0.06(+0.66%)
Aug 15, 2018 8.895 8.895 8.817 8.845 81,281 -0.03(-0.28%)
Aug 14, 2018 8.887 8.904 8.820 8.870 169,828 -0.02(-0.19%)
Aug 13, 2018 8.920 8.936 8.862 8.887 86,050 -0.06(-0.66%)
Aug 10, 2018 9.029 9.029 8.933 8.946 44,812 -0.07(-0.83%)
Aug 09, 2018 8.971 9.021 8.937 9.021 56,563 +0.05(+0.56%)
Aug 08, 2018 8.920 8.971 8.920 8.971 34,884 +0.04(+0.47%)
Aug 07, 2018 8.937 8.946 8.920 8.929 85,630 -0.03(-0.28%)
Aug 06, 2018 8.987 8.987 8.920 8.954 88,650 +0.02(+0.19%)
Aug 03, 2018 8.895 8.937 8.870 8.937 83,889 +0.03(+0.28%)
Aug 02, 2018 8.870 8.912 8.870 8.912 48,030 -0.01(-0.08%)
Aug 01, 2018 8.929 8.953 8.879 8.920 57,685 -0.05(-0.57%)
Jul 31, 2018 8.920 8.971 8.904 8.971 48,111 +0.04(+0.47%)
Jul 30, 2018 8.996 9.063 8.904 8.929 106,753 -0.07(-0.74%)
Jul 27, 2018 8.996 9.029 8.987 8.996 77,675 -0.03(-0.28%)
Jul 26, 2018 8.946 9.021 8.946 9.021 59,323 +0.06(+0.65%)
Jul 25, 2018 9.004 9.004 8.953 8.962 97,502 -0.02(-0.19%)
Jul 24, 2018 9.013 9.050 8.979 8.979 104,261 +0.00(+0.00%)
Jul 23, 2018 9.021 9.021 8.929 8.979 126,326 -0.01(-0.09%)
Jul 20, 2018 9.038 9.071 8.987 8.987 101,699 -0.03(-0.28%)
Jul 19, 2018 9.021 9.071 8.998 9.013 94,748 +0.03(+0.28%)
Jul 18, 2018 9.004 9.004 8.954 8.987 56,754 +0.00(+0.00%)
Jul 17, 2018 8.937 8.987 8.912 8.987 109,040 +0.07(+0.75%)
Jul 16, 2018 8.937 8.937 8.895 8.920 93,343 -0.05(-0.56%)
Jul 13, 2018 9.063 9.063 8.962 8.971 60,076 -0.08(-0.83%)
Jul 12, 2018 8.979 9.054 8.954 9.046 87,404 +0.07(+0.75%)
Jul 11, 2018 9.088 9.088 8.920 8.979 146,599 -0.12(-1.28%)
Jul 10, 2018 9.071 9.160 9.055 9.095 267,033 +0.04(+0.49%)
Jul 09, 2018 9.136 9.160 9.051 9.051 196,433 -0.04(-0.49%)
Jul 06, 2018 9.006 9.112 9.006 9.095 104,007 +0.06(+0.72%)
Jul 05, 2018 9.031 8.933 9.031 129,375 +0.08(+0.90%)
Jul 03, 2018 8.950 8.950 8.950 0 +0.02(+0.27%)
Jul 02, 2018 8.893 8.925 8.861 8.925 70,212 +0.04(+0.46%)
Jun 29, 2018 8.836 8.893 8.828 8.885 119,081 +0.06(+0.64%)
Jun 28, 2018 8.812 8.909 8.747 8.828 110,761 +0.03(+0.37%)
Jun 27, 2018 8.869 8.869 8.771 8.796 151,553 -0.03(-0.32%)
Jun 26, 2018 8.788 8.844 8.755 8.824 122,949 +0.02(+0.23%)
Jun 25, 2018 8.869 8.885 8.731 8.804 123,921 -0.06(-0.73%)
Jun 22, 2018 8.844 8.901 8.820 8.869 49,043 +0.06(+0.64%)
Jun 21, 2018 8.869 8.885 8.788 8.812 65,655 -0.02(-0.28%)
Jun 20, 2018 8.755 8.841 8.747 8.836 100,847 +0.09(+1.02%)
Jun 19, 2018 8.666 8.755 8.666 8.747 60,664 +0.06(+0.65%)
Jun 18, 2018 8.796 8.796 8.666 8.690 116,995 -0.11(-1.20%)
Jun 15, 2018 8.796 8.780 8.796 53,299 +0.02(+0.18%)
Jun 14, 2018 8.771 8.788 8.752 8.780 53,472 +0.02(+0.28%)
Jun 13, 2018 8.739 8.780 8.720 8.755 34,954 +0.06(+0.64%)
Jun 12, 2018 8.731 8.755 8.682 8.700 109,771 +0.02(+0.20%)
Jun 11, 2018 8.707 8.739 8.682 8.682 131,884 -0.04(-0.46%)
Jun 08, 2018 8.715 8.731 8.703 8.723 59,855 +0.02(+0.19%)
Jun 07, 2018 8.723 8.755 8.707 8.707 128,151 -0.02(-0.28%)
Jun 06, 2018 8.715 8.731 99,047 -0.02(-0.28%)
Jun 05, 2018 8.796 8.820 8.755 8.755 142,390 -0.08(-0.92%)
Jun 04, 2018 8.844 8.901 8.755 8.836 75,540 -0.01(-0.09%)
Jun 01, 2018 8.869 8.885 8.828 8.844 80,438 -0.06(-0.64%)
May 31, 2018 8.852 8.901 8.812 8.901 107,203 +0.09(+1.01%)
May 30, 2018 8.747 8.820 8.739 8.812 122,656 +0.08(+0.93%)
May 29, 2018 8.788 8.810 8.723 8.731 99,053 -0.07(-0.77%)
May 25, 2018 8.799 8.799 8.799 0 -0.02(-0.24%)
May 24, 2018 8.804 8.844 8.796 8.820 70,547 +0.00(+0.00%)
May 23, 2018 8.836 8.836 8.780 8.820 56,425 -0.01(-0.09%)
May 22, 2018 8.812 8.869 8.804 8.828 47,960 +0.04(+0.46%)
May 21, 2018 8.755 8.812 8.755 8.788 75,070 +0.03(+0.37%)
May 18, 2018 8.788 8.788 8.731 8.755 58,351 -0.02(-0.28%)
May 17, 2018 8.796 8.828 8.763 8.780 51,244 -0.06(-0.64%)
May 16, 2018 8.885 8.885 8.804 8.836 56,803 -0.11(-1.18%)
May 15, 2018 8.933 8.941 8.822 8.941 76,308 +0.02(+0.18%)
May 14, 2018 8.966 8.984 8.917 8.925 30,950 -0.02(-0.18%)
May 11, 2018 8.950 8.974 8.925 8.941 37,359 -0.01(-0.09%)
May 10, 2018 8.852 8.958 8.852 8.950 70,763 +0.10(+1.10%)
May 09, 2018 8.836 8.877 8.836 8.852 36,288 -0.01(-0.09%)
May 08, 2018 8.877 8.893 8.860 8.861 57,831 -0.06(-0.64%)
May 07, 2018 8.941 8.950 8.909 8.917 64,350 -0.05(-0.54%)
May 04, 2018 8.869 8.966 8.869 8.966 40,716 +0.10(+1.10%)
May 03, 2018 8.901 8.901 8.812 8.869 95,707 -0.01(-0.09%)
May 02, 2018 8.893 8.925 8.869 8.877 55,068 -0.03(-0.33%)
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.