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 (%)
May 31, 2019 9.900 9.960 9.850 9.870 73,200 -0.09(-0.90%)
May 30, 2019 10.02 10.14 9.940 9.960 80,318 -0.09(-0.90%)
May 29, 2019 10.16 10.16 10.03 10.05 69,166 -0.11(-1.08%)
May 28, 2019 10.21 10.21 10.15 10.16 65,699 -0.04(-0.39%)
May 24, 2019 10.18 10.21 10.13 10.20 101,400 +0.06(+0.59%)
May 23, 2019 10.13 10.16 10.08 10.14 74,085 +0.01(+0.10%)
May 22, 2019 10.09 10.17 10.05 10.13 72,291 +0.06(+0.60%)
May 21, 2019 10.16 10.18 10.04 10.07 76,692 -0.02(-0.20%)
May 20, 2019 10.13 10.16 10.08 10.09 97,812 -0.02(-0.20%)
May 17, 2019 10.10 10.16 10.10 10.11 84,000 -0.04(-0.39%)
May 16, 2019 10.03 10.15 9.967 10.15 91,958 +0.15(+1.50%)
May 15, 2019 10.00 10.01 9.960 10.00 41,442 +0.03(+0.30%)
May 14, 2019 9.950 10.000 9.900 9.970 69,959 +0.04(+0.40%)
May 13, 2019 9.900 9.960 9.850 9.930 86,166 -0.03(-0.30%)
May 10, 2019 9.870 9.960 9.820 9.960 71,400 +0.11(+1.12%)
May 09, 2019 9.820 9.880 9.816 9.850 103,552 +0.00(+0.00%)
May 08, 2019 9.840 9.890 9.810 9.850 29,277 +0.04(+0.41%)
May 07, 2019 9.900 9.920 9.780 9.810 66,995 -0.10(-1.01%)
May 06, 2019 9.890 9.940 9.850 9.910 82,750 -0.07(-0.70%)
May 03, 2019 9.970 10.03 9.930 9.980 91,600 +0.00(+0.00%)
May 02, 2019 9.970 9.997 9.910 9.980 53,514 +0.01(+0.10%)
May 01, 2019 10.00 10.02 9.940 9.970 56,047 -0.01(-0.10%)
Apr 30, 2019 9.990 10.01 9.900 9.980 116,684 +0.03(+0.31%)
Apr 29, 2019 10.00 10.01 9.940 9.949 89,755 -0.00(-0.01%)
Apr 26, 2019 9.950 10.01 9.924 9.950 96,000 +0.02(+0.20%)
Apr 25, 2019 9.910 9.951 9.900 9.930 111,431 +0.05(+0.51%)
Apr 24, 2019 9.870 9.920 9.850 9.880 80,181 +0.02(+0.20%)
Apr 23, 2019 9.810 9.870 9.810 9.860 92,526 +0.05(+0.51%)
Apr 22, 2019 9.790 9.860 9.775 9.810 127,191 +0.05(+0.51%)
Apr 18, 2019 9.750 9.800 9.700 9.760 121,800 +0.01(+0.10%)
Apr 17, 2019 9.790 9.820 9.730 9.750 95,980 -0.04(-0.41%)
Apr 16, 2019 9.840 9.850 9.770 9.790 134,088 -0.03(-0.31%)
Apr 15, 2019 9.890 9.900 9.790 9.820 227,769 -0.08(-0.81%)
Apr 12, 2019 9.860 9.970 9.800 9.900 173,400 +0.04(+0.41%)
Apr 11, 2019 9.870 9.879 9.820 9.860 76,778 +0.01(+0.10%)
Apr 10, 2019 9.880 9.920 9.820 9.850 210,372 -0.38(-3.71%)
Apr 09, 2019 10.27 10.28 10.11 10.23 261,089 +0.00(+0.00%)
Apr 08, 2019 10.20 10.25 10.10 10.23 295,925 +0.08(+0.79%)
Apr 05, 2019 10.14 10.17 10.12 10.15 115,400 +0.01(+0.10%)
Apr 04, 2019 10.16 10.17 10.12 10.14 181,003 -0.02(-0.20%)
Apr 03, 2019 10.16 10.19 10.12 10.16 85,048 +0.02(+0.20%)
Apr 02, 2019 10.14 10.14 10.09 10.14 157,727 +0.01(+0.10%)
Apr 01, 2019 10.08 10.13 10.07 10.13 176,475 +0.08(+0.80%)
Mar 29, 2019 10.08 10.13 10.04 10.05 102,100 -0.01(-0.10%)
Mar 28, 2019 10.11 10.18 10.01 10.06 209,830 -0.03(-0.30%)
Mar 27, 2019 10.11 10.11 10.00 10.09 111,950 -0.01(-0.10%)
Mar 26, 2019 10.02 10.10 10.02 10.10 80,210 +0.11(+1.10%)
Mar 25, 2019 10.00 10.05 9.960 9.990 63,109 +0.01(+0.10%)
Mar 22, 2019 10.10 10.10 9.940 9.980 73,700 -0.07(-0.70%)
Mar 21, 2019 9.970 10.06 9.930 10.05 61,214 +0.08(+0.80%)
Mar 20, 2019 9.990 10.00 9.910 9.970 78,227 +0.02(+0.20%)
Mar 19, 2019 10.06 10.06 9.940 9.950 100,756 -0.06(-0.60%)
Mar 18, 2019 9.940 10.01 9.930 10.01 133,381 +0.08(+0.81%)
Mar 15, 2019 9.890 9.950 9.890 9.929 54,600 +0.05(+0.50%)
Mar 14, 2019 9.900 9.910 9.840 9.880 65,250 +0.01(+0.10%)
Mar 13, 2019 9.880 9.900 9.820 9.870 97,259 +0.02(+0.20%)
Mar 12, 2019 9.860 9.880 9.820 9.850 91,016 -0.01(-0.10%)
Mar 11, 2019 9.750 9.870 9.733 9.860 88,924 +0.15(+1.54%)
Mar 08, 2019 9.690 9.740 9.660 9.710 59,000 +0.01(+0.10%)
Mar 07, 2019 9.710 9.810 9.660 9.700 62,640 -0.02(-0.21%)
Mar 06, 2019 9.730 9.745 9.690 9.720 34,165 -0.04(-0.36%)
Mar 05, 2019 9.710 9.770 9.670 9.755 59,253 +0.04(+0.46%)
Mar 04, 2019 9.740 9.780 9.690 9.710 92,651 -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.