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 (%)
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%)
May 01, 2018 8.901 8.933 8.869 8.906 38,491 -0.03(-0.31%)
Apr 30, 2018 8.982 8.982 8.925 8.933 44,952 -0.01(-0.09%)
Apr 27, 2018 8.925 8.941 8.925 8.941 61,863 +0.04(+0.46%)
Apr 26, 2018 8.812 8.925 8.812 8.901 57,687 +0.08(+0.92%)
Apr 25, 2018 8.861 8.861 8.812 8.820 46,723 -0.03(-0.37%)
Apr 24, 2018 8.869 8.909 8.828 8.852 105,336 +0.04(+0.46%)
Apr 23, 2018 8.844 8.852 8.804 8.812 46,118 -0.06(-0.64%)
Apr 20, 2018 8.909 8.909 8.836 8.869 99,766 +0.00(+0.00%)
Apr 19, 2018 8.885 8.908 8.856 8.869 87,118 -0.01(-0.09%)
Apr 18, 2018 8.885 8.950 8.852 8.877 67,689 -0.04(-0.45%)
Apr 17, 2018 8.909 8.966 8.889 8.917 126,668 +0.06(+0.64%)
Apr 16, 2018 8.828 8.865 8.812 8.861 56,015 +0.07(+0.83%)
Apr 13, 2018 8.771 8.812 8.747 8.788 118,148 +0.00(+0.00%)
Apr 12, 2018 8.901 8.901 8.771 8.788 81,605 -0.07(-0.82%)
Apr 11, 2018 8.869 8.869 8.828 8.861 103,688 -0.02(-0.17%)
Apr 10, 2018 8.939 8.970 8.876 8.876 151,517 -0.04(-0.44%)
Apr 09, 2018 8.923 8.939 8.852 8.915 98,140 +0.03(+0.35%)
Apr 06, 2018 8.907 8.923 8.837 8.884 80,828 -0.03(-0.35%)
Apr 05, 2018 8.821 8.923 8.758 8.915 94,856 +0.13(+1.52%)
Apr 04, 2018 8.649 8.821 8.649 8.782 94,786 +0.04(+0.45%)
Apr 03, 2018 8.743 8.758 8.695 8.743 55,771 +0.02(+0.18%)
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.