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%)
Sep 03, 2019 10.45 10.54 10.44 10.54 53,898 +0.09(+0.83%)
Aug 30, 2019 10.59 10.59 10.43 10.45 88,039 -0.14(-1.28%)
Aug 29, 2019 10.51 10.59 10.47 10.59 85,800 +0.12(+1.11%)
Aug 28, 2019 10.45 10.49 10.43 10.47 57,746 +0.02(+0.19%)
Aug 27, 2019 10.48 10.56 10.45 10.45 64,879 -0.02(-0.19%)
Aug 26, 2019 10.43 10.48 10.39 10.47 26,607 +0.09(+0.84%)
Aug 23, 2019 10.51 10.58 10.39 10.39 71,216 -0.14(-1.29%)
Aug 22, 2019 10.48 10.52 10.43 10.52 77,201 +0.08(+0.74%)
Aug 21, 2019 10.41 10.46 10.41 10.44 86,254 +0.03(+0.28%)
Aug 20, 2019 10.43 10.48 10.36 10.42 51,524 +0.00(+0.00%)
Aug 19, 2019 10.39 10.43 10.37 10.42 111,163 +0.07(+0.66%)
Aug 16, 2019 10.32 10.38 10.32 10.35 57,282 +0.03(+0.28%)
Aug 15, 2019 10.24 10.33 10.24 10.32 54,507 +0.09(+0.85%)
Aug 14, 2019 10.32 10.37 10.22 10.23 103,912 -0.11(-1.03%)
Aug 13, 2019 10.37 10.43 10.26 10.34 61,755 +0.02(+0.19%)
Aug 12, 2019 10.30 10.43 10.26 10.32 109,134 +0.02(+0.19%)
Aug 09, 2019 10.31 10.33 10.23 10.30 50,883 +0.00(+0.00%)
Aug 08, 2019 10.21 10.31 10.13 10.30 75,205 +0.15(+1.43%)
Aug 07, 2019 10.12 10.16 10.08 10.15 82,680 +0.00(+0.00%)
Aug 06, 2019 10.10 10.18 10.08 10.15 102,314 +0.08(+0.77%)
Aug 05, 2019 9.892 10.11 9.854 10.08 297,082 +0.01(+0.10%)
Aug 02, 2019 10.19 10.26 9.931 10.07 274,131 -0.18(-1.79%)
Aug 01, 2019 10.37 10.40 10.22 10.25 151,562 -0.12(-1.12%)
Jul 31, 2019 10.51 10.53 10.30 10.37 199,972 -0.13(-1.20%)
Jul 30, 2019 10.48 10.61 10.45 10.49 385,642 -0.02(-0.18%)
Jul 29, 2019 10.51 10.55 10.42 10.51 150,132 +0.00(+0.00%)
Jul 26, 2019 10.62 10.63 10.49 10.51 115,700 -0.12(-1.09%)
Jul 25, 2019 10.65 10.66 10.61 10.63 115,626 -0.03(-0.27%)
Jul 24, 2019 10.65 10.71 10.65 10.66 64,883 +0.00(+0.00%)
Jul 23, 2019 10.55 10.66 10.54 10.66 134,805 +0.13(+1.20%)
Jul 22, 2019 10.56 10.58 10.46 10.53 75,757 +0.03(+0.28%)
Jul 19, 2019 10.59 10.65 10.49 10.50 152,857 -0.05(-0.46%)
Jul 18, 2019 10.52 10.55 10.50 10.55 142,393 +0.06(+0.55%)
Jul 17, 2019 10.49 10.54 10.49 10.49 160,951 +0.00(+0.00%)
Jul 16, 2019 10.46 10.52 10.28 10.49 123,350 +0.04(+0.37%)
Jul 15, 2019 10.46 10.49 10.43 10.45 218,393 -0.03(-0.28%)
Jul 12, 2019 10.53 10.55 10.44 10.48 182,066 -0.03(-0.28%)
Jul 11, 2019 10.54 10.54 10.44 10.51 195,756 -0.03(-0.28%)
Jul 10, 2019 10.59 10.59 10.48 10.54 217,342 +0.03(+0.29%)
Jul 09, 2019 10.43 10.53 10.41 10.51 366,935 +0.11(+1.08%)
Jul 08, 2019 10.30 10.46 10.30 10.40 312,594 +0.02(+0.18%)
Jul 05, 2019 10.17 10.39 10.14 10.38 332,096 +0.25(+2.50%)
Jul 03, 2019 10.06 10.17 10.04 10.13 150,584 +0.08(+0.84%)
Jul 02, 2019 9.968 10.06 9.958 10.04 170,679 +0.07(+0.75%)
Jul 01, 2019 9.986 10.04 9.881 9.968 155,088 +0.03(+0.28%)
Jun 28, 2019 9.986 10.01 9.911 9.939 123,923 -0.02(-0.19%)
Jun 27, 2019 9.836 10.07 9.836 9.958 209,675 +0.06(+0.57%)
Jun 26, 2019 10.01 10.03 9.864 9.902 61,785 -0.09(-0.94%)
Jun 25, 2019 9.968 10.05 9.939 9.996 142,340 +0.06(+0.57%)
Jun 24, 2019 9.968 10.05 9.911 9.939 117,277 -0.03(-0.28%)
Jun 21, 2019 9.921 9.968 9.883 9.968 67,080 +0.08(+0.85%)
Jun 20, 2019 9.893 9.924 9.864 9.883 101,558 +0.06(+0.57%)
Jun 19, 2019 9.893 9.902 9.705 9.827 127,345 -0.05(-0.47%)
Jun 18, 2019 9.799 9.874 9.799 9.874 102,826 +0.12(+1.25%)
Jun 17, 2019 9.789 9.813 9.714 9.752 135,643 -0.05(-0.48%)
Jun 14, 2019 9.752 9.825 9.677 9.799 171,060 +0.07(+0.69%)
Jun 13, 2019 9.705 9.742 9.683 9.731 118,451 +0.05(+0.47%)
Jun 12, 2019 9.705 9.733 9.621 9.686 84,707 +0.02(+0.19%)
Jun 11, 2019 9.611 9.705 9.583 9.667 130,388 +0.08(+0.88%)
Jun 10, 2019 9.564 9.602 9.555 9.583 128,265 +0.05(+0.49%)
Jun 07, 2019 9.527 9.564 9.522 9.536 124,989 +0.01(+0.10%)
Jun 06, 2019 9.489 9.536 9.433 9.527 81,336 +0.07(+0.69%)
Jun 05, 2019 9.442 9.499 9.414 9.461 84,703 +0.07(+0.70%)
Jun 04, 2019 9.311 9.405 9.311 9.396 97,097 +0.09(+1.01%)
Jun 03, 2019 9.236 9.320 9.236 9.302 77,445 +0.05(+0.51%)
May 31, 2019 9.283 9.339 9.236 9.255 78,065 -0.08(-0.90%)
May 30, 2019 9.396 9.508 9.321 9.339 85,656 -0.08(-0.90%)
May 29, 2019 9.527 9.527 9.405 9.424 73,763 -0.10(-1.08%)
May 28, 2019 9.574 9.574 9.517 9.527 70,065 -0.04(-0.39%)
May 24, 2019 9.546 9.574 9.499 9.564 108,139 +0.06(+0.59%)
May 23, 2019 9.499 9.527 9.452 9.508 79,008 +0.01(+0.10%)
May 22, 2019 9.461 9.535 9.424 9.499 77,095 +0.06(+0.60%)
May 21, 2019 9.527 9.546 9.414 9.442 81,789 -0.02(-0.20%)
May 20, 2019 9.499 9.527 9.452 9.461 104,312 -0.02(-0.20%)
May 17, 2019 9.471 9.527 9.471 9.480 89,582 -0.04(-0.39%)
May 16, 2019 9.405 9.517 9.346 9.517 98,069 +0.14(+1.50%)
May 15, 2019 9.377 9.386 9.339 9.377 44,196 +0.03(+0.30%)
May 14, 2019 9.330 9.377 9.283 9.349 74,608 +0.04(+0.40%)
May 13, 2019 9.283 9.339 9.236 9.311 91,892 -0.03(-0.30%)
May 10, 2019 9.255 9.339 9.208 9.339 76,145 +0.10(+1.12%)
May 09, 2019 9.208 9.264 9.205 9.236 110,434 +0.00(+0.00%)
May 08, 2019 9.227 9.274 9.199 9.236 31,222 +0.04(+0.41%)
May 07, 2019 9.283 9.302 9.170 9.199 71,447 -0.09(-1.01%)
May 06, 2019 9.274 9.321 9.236 9.292 88,249 -0.07(-0.70%)
May 03, 2019 9.349 9.405 9.311 9.358 97,688 +0.00(+0.00%)
May 02, 2019 9.349 9.374 9.292 9.358 57,070 +0.01(+0.10%)
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.