Virtus Total Return Fund Inc. (NY: ZF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2018	9.856	9.856	9.813	9.840	175,987	+0.01(+0.08%)
Dec 29, 2017		9.833	9.833	9.833	0	+0.04(+0.39%)
Dec 28, 2017	9.779	9.802	9.779	9.795	94,608	+0.02(+0.16%)
Dec 27, 2017	9.825	9.825	9.734	9.779	179,852	+0.05(+0.47%)
Dec 26, 2017	9.734	9.802	9.714	9.734	89,951	+0.00(+0.00%)
Dec 22, 2017	9.688	9.734	9.673	9.734	101,528	+0.03(+0.31%)
Dec 21, 2017	9.711	9.756	9.657	9.703	118,739	+0.00(+0.00%)
Dec 20, 2017	9.726	9.733	9.673	9.703	68,999	+0.02(+0.24%)
Dec 19, 2017	9.711	9.771	9.665	9.680	85,535	-0.04(-0.39%)
Dec 18, 2017	9.772	9.787	9.718	9.718	124,471	-0.04(-0.39%)
Dec 15, 2017	9.779	9.779	9.734	9.757	76,626	+0.01(+0.08%)
Dec 14, 2017	9.779	9.779	9.718	9.749	36,925	-0.02(-0.16%)
Dec 13, 2017	9.726	9.764	9.703	9.764	61,288	+0.05(+0.55%)
Dec 12, 2017	9.764	9.772	9.696	9.711	113,596	-0.04(-0.39%)
Dec 11, 2017	9.696	9.772	9.681	9.749	76,042	+0.08(+0.87%)
Dec 08, 2017	9.726	9.741	9.650	9.665	73,896	-0.02(-0.24%)
Dec 07, 2017	9.688	9.703	9.635	9.688	74,405	+0.00(+0.00%)
Dec 06, 2017	9.703	9.711	9.673	9.688	61,508	+0.02(+0.24%)
Dec 05, 2017	9.749	9.749	9.642	9.665	85,653	-0.05(-0.47%)
Dec 04, 2017	9.757	9.757	9.696	9.711	72,485	+0.00(+0.00%)
Dec 01, 2017	9.757	9.764	9.612	9.711	93,655	-0.06(-0.62%)
Nov 30, 2017	9.764	9.779	9.711	9.772	83,570	+0.08(+0.79%)
Nov 29, 2017	9.688	9.726	9.662	9.696	113,567	+0.01(+0.08%)
Nov 28, 2017	9.703	9.764	9.688	9.688	78,125	+0.00(+0.00%)
Nov 27, 2017	9.688	9.696	9.619	9.688	81,132	+0.03(+0.32%)
Nov 24, 2017	9.635	9.665	9.622	9.657	26,041	+0.08(+0.80%)
Nov 22, 2017	9.551	9.581	9.543	9.581	41,005	+0.05(+0.55%)
Nov 21, 2017	9.536	9.543	9.490	9.529	49,240	+0.05(+0.57%)
Nov 20, 2017	9.467	9.505	9.459	9.475	74,237	+0.04(+0.40%)
Nov 17, 2017	9.436	9.447	9.406	9.436	80,779	+0.01(+0.08%)
Nov 16, 2017	9.444	9.452	9.406	9.429	58,366	+0.04(+0.41%)
Nov 15, 2017	9.421	9.444	9.353	9.391	62,416	-0.03(-0.32%)
Nov 14, 2017	9.505	9.520	9.421	9.421	175,354	-0.14(-1.44%)
Nov 13, 2017	9.597	9.612	9.528	9.558	95,518	-0.02(-0.16%)
Nov 10, 2017	9.635	9.657	9.574	9.574	130,856	-0.05(-0.55%)
Nov 09, 2017	9.680	9.711	9.604	9.627	192,619	-0.10(-1.02%)
Nov 08, 2017	9.703	9.734	9.696	9.726	68,871	+0.04(+0.39%)
Nov 07, 2017	9.703	9.726	9.657	9.688	133,429	+0.03(+0.32%)
Nov 06, 2017	9.665	9.711	9.637	9.657	123,571	+0.02(+0.24%)
Nov 03, 2017	9.673	9.673	9.619	9.635	90,387	-0.01(-0.08%)
Nov 02, 2017	9.688	9.688	9.642	9.642	47,747	-0.02(-0.16%)
Nov 01, 2017	9.673	9.718	9.635	9.657	119,211	+0.00(+0.00%)
Oct 31, 2017	9.673	9.696	9.635	9.657	57,517	+0.03(+0.32%)
Oct 30, 2017	9.619	9.650	9.612	9.627	85,902	+0.01(+0.07%)
Oct 27, 2017	9.574	9.635	9.551	9.620	87,071	+0.07(+0.73%)
Oct 26, 2017	9.642	9.642	9.551	9.551	136,534	-0.03(-0.32%)
Oct 25, 2017	9.696	9.696	9.566	9.581	124,010	-0.11(-1.10%)
Oct 24, 2017	9.726	9.726	9.650	9.688	138,476	+0.00(+0.00%)
Oct 23, 2017	9.772	9.772	9.659	9.688	98,511	-0.04(-0.39%)
Oct 20, 2017	9.757	9.772	9.688	9.726	174,647	+0.04(+0.39%)
Oct 19, 2017	9.711	9.787	9.665	9.688	124,755	+0.03(+0.32%)
Oct 18, 2017	9.734	9.741	9.627	9.657	427,569	-0.09(-0.94%)
Oct 17, 2017	9.688	9.749	9.665	9.749	92,032	+0.04(+0.39%)
Oct 16, 2017	9.757	9.757	9.680	9.711	93,807	-0.06(-0.62%)
Oct 13, 2017	9.779	9.781	9.726	9.772	111,025	+0.05(+0.47%)
Oct 12, 2017	9.795	9.818	9.726	9.726	93,500	-0.03(-0.31%)
Oct 11, 2017	9.749	9.778	9.711	9.757	149,924	+0.03(+0.32%)
Oct 10, 2017	9.733	9.748	9.666	9.725	250,794	+0.01(+0.15%)
Oct 09, 2017	9.748	9.755	9.696	9.710	175,462	+0.00(+0.00%)
Oct 06, 2017	9.703	9.718	9.673	9.710	209,331	+0.02(+0.23%)
Oct 05, 2017	9.681	9.710	9.672	9.688	269,156	+0.03(+0.31%)
Oct 04, 2017	9.629	9.681	9.629	9.659	119,475	+0.01(+0.08%)
Oct 03, 2017	9.622	9.659	9.607	9.651	268,092	+0.03(+0.31%)
Oct 02, 2017	9.688	9.688	9.596	9.622	283,470	-0.04(-0.46%)
Sep 29, 2017	9.636	9.666	9.614	9.666	151,496	+0.05(+0.54%)
Sep 28, 2017	9.592	9.622	9.562	9.614	165,239	+0.05(+0.54%)
Sep 27, 2017	9.607	9.607	9.499	9.562	214,257	-0.01(-0.15%)
Sep 26, 2017	9.614	9.636	9.577	9.577	93,196	-0.01(-0.08%)
Sep 25, 2017	9.614	9.644	9.577	9.584	90,456	-0.02(-0.23%)
Sep 22, 2017	9.636	9.644	9.570	9.607	199,409	-0.03(-0.31%)
Sep 21, 2017	9.688	9.688	9.592	9.636	62,554	-0.04(-0.46%)
Sep 20, 2017	9.659	9.688	9.636	9.681	132,222	+0.03(+0.31%)
Sep 19, 2017	9.622	9.659	9.592	9.651	208,626	+0.06(+0.62%)
Sep 18, 2017	9.577	9.629	9.562	9.592	81,572	+0.05(+0.54%)
Sep 15, 2017	9.540	9.584	9.525	9.540	78,861	-0.02(-0.23%)
Sep 14, 2017	9.562	9.577	9.510	9.562	114,538	+0.01(+0.16%)
Sep 13, 2017	9.592	9.636	9.533	9.547	86,431	-0.07(-0.73%)
Sep 12, 2017	9.547	9.629	9.547	9.618	106,400	+0.09(+0.89%)
Sep 11, 2017	9.584	9.610	9.518	9.533	237,981	+0.02(+0.23%)
Sep 08, 2017	9.540	9.592	9.510	9.510	66,507	-0.03(-0.31%)
Sep 07, 2017	9.525	9.577	9.525	9.540	63,299	+0.03(+0.31%)
Sep 06, 2017	9.510	9.629	9.496	9.510	169,577	+0.05(+0.55%)
Sep 05, 2017	9.525	9.562	9.449	9.458	112,033	-0.06(-0.62%)
Sep 01, 2017	9.562	9.579	9.510	9.518	72,890	+0.03(+0.31%)
Aug 31, 2017	9.488	9.577	9.451	9.488	134,554	+0.04(+0.39%)
Aug 30, 2017	9.414	9.473	9.399	9.451	59,456	+0.05(+0.55%)
Aug 29, 2017	9.362	9.451	9.362	9.399	72,282	-0.01(-0.08%)
Aug 28, 2017	9.466	9.466	9.358	9.407	90,939	-0.04(-0.39%)
Aug 25, 2017	9.414	9.444	9.407	9.444	48,243	+0.07(+0.71%)
Aug 24, 2017	9.399	9.436	9.362	9.377	76,403	+0.01(+0.16%)
Aug 23, 2017	9.295	9.407	9.295	9.362	130,375	+0.07(+0.72%)
Aug 22, 2017	9.236	9.295	9.214	9.295	69,697	+0.10(+1.05%)
Aug 21, 2017	9.243	9.258	9.155	9.199	136,976	+0.01(+0.08%)
Aug 18, 2017	9.147	9.221	9.058	9.192	142,596	+0.07(+0.81%)
Aug 17, 2017	9.295	9.355	9.088	9.117	157,970	-0.15(-1.60%)
Aug 16, 2017	9.266	9.273	9.229	9.266	95,186	+0.04(+0.40%)
Aug 15, 2017	9.221	9.236	9.197	9.229	97,003	+0.04(+0.48%)
Aug 14, 2017	9.206	9.243	9.155	9.184	109,459	+0.07(+0.81%)
Aug 11, 2017	9.066	9.147	9.006	9.110	141,901	+0.04(+0.49%)
Aug 10, 2017	9.325	9.325	9.043	9.066	254,224	-0.26(-2.78%)
Aug 09, 2017	9.407	9.414	9.325	9.325	110,923	-0.09(-0.94%)
Aug 08, 2017	9.473	9.473	9.399	9.414	91,661	-0.04(-0.47%)
Aug 07, 2017	9.451	9.458	9.429	9.458	100,613	+0.04(+0.39%)
Aug 04, 2017	9.436	9.440	9.392	9.421	125,436	+0.03(+0.32%)
Aug 03, 2017	9.392	9.436	9.340	9.392	141,058	+0.04(+0.48%)
Aug 02, 2017	9.370	9.384	9.325	9.347	121,969	+0.01(+0.16%)
Aug 01, 2017	9.332	9.377	9.273	9.332	229,842	+0.04(+0.40%)
Jul 31, 2017	9.281	9.310	9.243	9.295	148,374	+0.05(+0.56%)
Jul 28, 2017	9.206	9.243	9.169	9.243	136,377	+0.06(+0.65%)
Jul 27, 2017	9.132	9.223	9.125	9.184	269,919	+0.05(+0.57%)
Jul 26, 2017	9.132	9.155	9.110	9.132	216,617	+0.05(+0.57%)
Jul 25, 2017	9.184	9.192	9.080	9.080	178,581	-0.05(-0.57%)
Jul 24, 2017	9.117	9.155	9.090	9.132	173,920	+0.05(+0.57%)
Jul 21, 2017	9.029	9.095	9.006	9.080	196,013	+0.07(+0.82%)
Jul 20, 2017	9.036	9.043	8.980	9.006	159,627	-0.01(-0.16%)
Jul 19, 2017	8.969	9.029	8.940	9.021	201,061	+0.08(+0.91%)
Jul 18, 2017	8.932	8.991	8.917	8.940	325,417	+0.01(+0.17%)
Jul 17, 2017	8.917	8.947	8.917	8.925	151,710	+0.01(+0.17%)
Jul 14, 2017	8.917	8.940	8.880	8.910	259,857	+0.04(+0.50%)
Jul 13, 2017	8.895	8.910	8.865	8.865	235,743	-0.01(-0.17%)
Jul 12, 2017	8.932	8.940	8.858	8.880	287,390	+0.04(+0.50%)
Jul 11, 2017	8.895	9.080	8.806	8.836	300,508	-0.04(-0.49%)
Jul 10, 2017	8.901	8.944	8.851	8.880	559,490	+0.03(+0.33%)
Jul 07, 2017	8.836	8.944	8.750	8.851	495,598	+0.06(+0.74%)
Jul 06, 2017	8.880	8.880	8.750	8.786	309,114	-0.06(-0.65%)
Jul 05, 2017	8.930	8.973	8.836	8.844	421,510	-0.04(-0.49%)
Jul 03, 2017	8.844	8.930	8.808	8.887	291,593	+0.08(+0.90%)
Jun 30, 2017	8.800	8.851	8.754	8.808	110,293	+0.06(+0.66%)
Jun 29, 2017	8.779	8.793	8.728	8.750	172,028	-0.04(-0.49%)
Jun 28, 2017	8.815	8.865	8.758	8.793	178,128	+0.04(+0.49%)
Jun 27, 2017	8.743	8.808	8.736	8.750	146,761	-0.01(-0.16%)
Jun 26, 2017	8.815	8.894	8.743	8.764	194,595	-0.01(-0.16%)
Jun 23, 2017	8.844	8.844	8.779	8.779	256,084	-0.01(-0.16%)
Jun 22, 2017	8.815	8.851	8.772	8.793	114,403	+0.00(+0.00%)
Jun 21, 2017	8.836	8.857	8.793	8.793	207,581	-0.06(-0.65%)
Jun 20, 2017	8.916	8.923	8.844	8.851	168,659	-0.08(-0.89%)
Jun 19, 2017	8.880	8.944	8.872	8.930	297,716	+0.11(+1.22%)
Jun 16, 2017	8.808	8.851	8.800	8.822	176,868	+0.00(+0.00%)
Jun 15, 2017	8.779	8.829	8.779	8.822	138,991	+0.01(+0.16%)
Jun 14, 2017	8.808	8.880	8.779	8.808	365,589	+0.01(+0.16%)
Jun 13, 2017	8.815	8.829	8.779	8.793	171,985	-0.01(-0.16%)
Jun 12, 2017	8.815	8.844	8.793	8.808	149,770	-0.05(-0.57%)
Jun 09, 2017	8.822	8.872	8.815	8.858	173,583	+0.01(+0.16%)
Jun 08, 2017	8.844	8.858	8.761	8.844	196,464	-0.01(-0.16%)
Jun 07, 2017	8.815	8.865	8.793	8.858	102,923	+0.06(+0.65%)
Jun 06, 2017	8.808	8.808	8.779	8.800	88,181	-0.01(-0.08%)
Jun 05, 2017	8.844	8.887	8.649	8.808	236,923	-0.03(-0.33%)
Jun 02, 2017	8.764	8.844	8.764	8.836	115,700	+0.07(+0.82%)
Jun 01, 2017	8.721	8.772	8.707	8.764	116,796	+0.07(+0.83%)
May 31, 2017	8.685	8.714	8.671	8.692	95,530	+0.00(+0.00%)
May 30, 2017	8.707	8.728	8.678	8.692	155,330	-0.03(-0.33%)
May 26, 2017	8.707	8.736	8.685	8.721	100,181	+0.01(+0.17%)
May 25, 2017	8.664	8.707	8.642	8.707	103,488	+0.07(+0.83%)
May 24, 2017	8.635	8.656	8.620	8.635	67,791	+0.02(+0.25%)
May 23, 2017	8.613	8.628	8.598	8.613	97,364	+0.03(+0.34%)
May 22, 2017	8.513	8.592	8.513	8.585	119,358	+0.14(+1.71%)
May 19, 2017	8.390	8.527	8.390	8.441	74,876	+0.05(+0.60%)
May 18, 2017	8.397	8.419	8.383	8.390	113,481	-0.04(-0.43%)
May 17, 2017	8.455	8.455	8.412	8.426	98,631	-0.06(-0.76%)
May 16, 2017	8.477	8.498	8.455	8.491	66,211	+0.00(+0.00%)
May 15, 2017	8.426	8.491	8.369	8.491	108,650	+0.08(+0.94%)
May 12, 2017	8.383	8.419	8.383	8.412	103,719	+0.01(+0.09%)
May 11, 2017	8.419	8.419	8.369	8.405	88,680	+0.00(+0.00%)
May 10, 2017	8.318	8.432	8.210	8.405	130,578	-0.03(-0.34%)
May 09, 2017	8.441	8.477	8.433	8.433	93,802	-0.01(-0.17%)
May 08, 2017	8.469	8.491	8.448	8.448	156,685	-0.02(-0.25%)
May 05, 2017	8.484	8.484	8.441	8.469	80,601	+0.01(+0.17%)
May 04, 2017	8.455	8.455	8.415	8.455	141,629	+0.00(+0.00%)
May 03, 2017	8.469	8.469	8.423	8.455	105,230	+0.01(+0.09%)
May 02, 2017	8.426	8.455	8.405	8.448	121,320	+0.05(+0.60%)
May 01, 2017	8.448	8.484	8.390	8.397	155,218	-0.04(-0.43%)
Apr 28, 2017	8.441	8.484	8.433	8.433	111,089	+0.00(+0.00%)
Apr 27, 2017	8.441	8.455	8.405	8.433	79,271	+0.00(+0.00%)
Apr 26, 2017	8.433	8.462	8.412	8.433	138,009	+0.00(+0.00%)
Apr 25, 2017	8.412	8.433	8.369	8.433	122,248	+0.05(+0.60%)
Apr 24, 2017	8.347	8.397	8.311	8.383	110,987	+0.06(+0.78%)
Apr 21, 2017	8.333	8.333	8.289	8.318	100,562	+0.00(+0.00%)
Apr 20, 2017	8.340	8.347	8.275	8.318	122,743	-0.01(-0.09%)
Apr 19, 2017	8.318	8.325	8.283	8.325	236,872	+0.06(+0.78%)
Apr 18, 2017	8.275	8.282	8.239	8.261	149,965	-0.01(-0.17%)
Apr 17, 2017	8.218	8.275	8.203	8.275	190,846	+0.08(+0.97%)
Apr 13, 2017	8.218	8.225	8.167	8.196	212,021	-0.02(-0.26%)
Apr 12, 2017	8.203	8.218	8.189	8.218	146,768	+0.01(+0.18%)
Apr 11, 2017	8.160	8.203	8.124	8.203	161,781	+0.00(+0.00%)
Apr 10, 2017	8.153	8.218	8.138	8.203	264,239	+0.03(+0.35%)
Apr 07, 2017	8.030	8.174	8.030	8.174	264,224	+0.13(+1.61%)
Apr 06, 2017	8.038	8.074	8.030	8.045	226,839	-0.01(-0.18%)
Apr 05, 2017	7.987	8.074	7.987	8.059	509,454	+0.06(+0.81%)
Apr 04, 2017	7.994	8.002	7.973	7.994	279,530	-0.01(-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.