Virtus Total Return Fund Inc. (NY: ZF )

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%)

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.