Virtus Total Return Fund Inc. (NY: ZF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.