Virtus Total Return Fund Inc. (NY: ZF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.986	10.01	9.911	9.939	123,923	-0.02(-0.19%)
Jun 27, 2019	9.836	10.07	9.836	9.958	209,675	+0.06(+0.57%)
Jun 26, 2019	10.01	10.03	9.864	9.902	61,785	-0.09(-0.94%)
Jun 25, 2019	9.968	10.05	9.939	9.996	142,340	+0.06(+0.57%)
Jun 24, 2019	9.968	10.05	9.911	9.939	117,277	-0.03(-0.28%)
Jun 21, 2019	9.921	9.968	9.883	9.968	67,080	+0.08(+0.85%)
Jun 20, 2019	9.893	9.924	9.864	9.883	101,558	+0.06(+0.57%)
Jun 19, 2019	9.893	9.902	9.705	9.827	127,345	-0.05(-0.47%)
Jun 18, 2019	9.799	9.874	9.799	9.874	102,826	+0.12(+1.25%)
Jun 17, 2019	9.789	9.813	9.714	9.752	135,643	-0.05(-0.48%)
Jun 14, 2019	9.752	9.825	9.677	9.799	171,060	+0.07(+0.69%)
Jun 13, 2019	9.705	9.742	9.683	9.731	118,451	+0.05(+0.47%)
Jun 12, 2019	9.705	9.733	9.621	9.686	84,707	+0.02(+0.19%)
Jun 11, 2019	9.611	9.705	9.583	9.667	130,388	+0.08(+0.88%)
Jun 10, 2019	9.564	9.602	9.555	9.583	128,265	+0.05(+0.49%)
Jun 07, 2019	9.527	9.564	9.522	9.536	124,989	+0.01(+0.10%)
Jun 06, 2019	9.489	9.536	9.433	9.527	81,336	+0.07(+0.69%)
Jun 05, 2019	9.442	9.499	9.414	9.461	84,703	+0.07(+0.70%)
Jun 04, 2019	9.311	9.405	9.311	9.396	97,097	+0.09(+1.01%)
Jun 03, 2019	9.236	9.320	9.236	9.302	77,445	+0.05(+0.51%)
May 31, 2019	9.283	9.339	9.236	9.255	78,065	-0.08(-0.90%)
May 30, 2019	9.396	9.508	9.321	9.339	85,656	-0.08(-0.90%)
May 29, 2019	9.527	9.527	9.405	9.424	73,763	-0.10(-1.08%)
May 28, 2019	9.574	9.574	9.517	9.527	70,065	-0.04(-0.39%)
May 24, 2019	9.546	9.574	9.499	9.564	108,139	+0.06(+0.59%)
May 23, 2019	9.499	9.527	9.452	9.508	79,008	+0.01(+0.10%)
May 22, 2019	9.461	9.535	9.424	9.499	77,095	+0.06(+0.60%)
May 21, 2019	9.527	9.546	9.414	9.442	81,789	-0.02(-0.20%)
May 20, 2019	9.499	9.527	9.452	9.461	104,312	-0.02(-0.20%)
May 17, 2019	9.471	9.527	9.471	9.480	89,582	-0.04(-0.39%)
May 16, 2019	9.405	9.517	9.346	9.517	98,069	+0.14(+1.50%)
May 15, 2019	9.377	9.386	9.339	9.377	44,196	+0.03(+0.30%)
May 14, 2019	9.330	9.377	9.283	9.349	74,608	+0.04(+0.40%)
May 13, 2019	9.283	9.339	9.236	9.311	91,892	-0.03(-0.30%)
May 10, 2019	9.255	9.339	9.208	9.339	76,145	+0.10(+1.12%)
May 09, 2019	9.208	9.264	9.205	9.236	110,434	+0.00(+0.00%)
May 08, 2019	9.227	9.274	9.199	9.236	31,222	+0.04(+0.41%)
May 07, 2019	9.283	9.302	9.170	9.199	71,447	-0.09(-1.01%)
May 06, 2019	9.274	9.321	9.236	9.292	88,249	-0.07(-0.70%)
May 03, 2019	9.349	9.405	9.311	9.358	97,688	+0.00(+0.00%)
May 02, 2019	9.349	9.374	9.292	9.358	57,070	+0.01(+0.10%)
May 01, 2019	9.377	9.396	9.321	9.349	59,772	-0.01(-0.10%)
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%)

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.