Virtus Total Return Fund Inc. (NY: ZF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	10.51	10.53	10.30	10.37	199,972	-0.13(-1.20%)
Jul 30, 2019	10.48	10.61	10.45	10.49	385,642	-0.02(-0.18%)
Jul 29, 2019	10.51	10.55	10.42	10.51	150,132	+0.00(+0.00%)
Jul 26, 2019	10.62	10.63	10.49	10.51	115,700	-0.12(-1.09%)
Jul 25, 2019	10.65	10.66	10.61	10.63	115,626	-0.03(-0.27%)
Jul 24, 2019	10.65	10.71	10.65	10.66	64,883	+0.00(+0.00%)
Jul 23, 2019	10.55	10.66	10.54	10.66	134,805	+0.13(+1.20%)
Jul 22, 2019	10.56	10.58	10.46	10.53	75,757	+0.03(+0.28%)
Jul 19, 2019	10.59	10.65	10.49	10.50	152,857	-0.05(-0.46%)
Jul 18, 2019	10.52	10.55	10.50	10.55	142,393	+0.06(+0.55%)
Jul 17, 2019	10.49	10.54	10.49	10.49	160,951	+0.00(+0.00%)
Jul 16, 2019	10.46	10.52	10.28	10.49	123,350	+0.04(+0.37%)
Jul 15, 2019	10.46	10.49	10.43	10.45	218,393	-0.03(-0.28%)
Jul 12, 2019	10.53	10.55	10.44	10.48	182,066	-0.03(-0.28%)
Jul 11, 2019	10.54	10.54	10.44	10.51	195,756	-0.03(-0.28%)
Jul 10, 2019	10.59	10.59	10.48	10.54	217,342	+0.03(+0.29%)
Jul 09, 2019	10.43	10.53	10.41	10.51	366,935	+0.11(+1.08%)
Jul 08, 2019	10.30	10.46	10.30	10.40	312,594	+0.02(+0.18%)
Jul 05, 2019	10.17	10.39	10.14	10.38	332,096	+0.25(+2.50%)
Jul 03, 2019	10.06	10.17	10.04	10.13	150,584	+0.08(+0.84%)
Jul 02, 2019	9.968	10.06	9.958	10.04	170,679	+0.07(+0.75%)
Jul 01, 2019	9.986	10.04	9.881	9.968	155,088	+0.03(+0.28%)
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%)
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%)
Feb 01, 2019	8.494	8.494	8.413	8.431	183,287	-0.05(-0.64%)
Jan 31, 2019	8.367	8.485	8.367	8.485	34,736	+0.14(+1.63%)
Jan 30, 2019	8.223	8.381	8.223	8.349	135,752	+0.15(+1.88%)
Jan 29, 2019	8.168	8.241	8.168	8.196	70,250	+0.01(+0.11%)
Jan 28, 2019	8.196	8.232	8.141	8.187	46,363	-0.06(-0.77%)
Jan 25, 2019	8.196	8.268	8.196	8.250	73,182	+0.06(+0.77%)
Jan 24, 2019	8.177	8.277	8.141	8.187	92,715	+0.03(+0.33%)
Jan 23, 2019	8.187	8.191	8.078	8.159	99,414	+0.05(+0.67%)
Jan 22, 2019	8.187	8.243	8.087	8.105	90,469	-0.08(-0.99%)
Jan 18, 2019	8.159	8.250	8.159	8.187	106,457	+0.05(+0.56%)
Jan 17, 2019	8.051	8.187	8.051	8.141	165,287	+0.05(+0.67%)
Jan 16, 2019	7.997	8.123	7.997	8.087	140,206	+0.07(+0.90%)
Jan 15, 2019	7.978	8.051	7.978	8.015	129,962	+0.05(+0.57%)
Jan 14, 2019	8.069	8.069	7.951	7.969	128,503	-0.12(-1.45%)
Jan 11, 2019	7.988	8.132	7.951	8.087	96,839	+0.08(+1.02%)
Jan 10, 2019	7.933	8.006	7.870	8.006	179,843	+0.12(+1.49%)
Jan 09, 2019	7.843	7.897	7.796	7.888	243,194	+0.13(+1.63%)
Jan 08, 2019	7.716	7.789	7.716	7.761	220,824	+0.08(+1.06%)
Jan 07, 2019	7.680	7.752	7.608	7.680	210,747	+0.05(+0.59%)
Jan 04, 2019	7.689	7.734	7.626	7.635	252,048	-0.01(-0.11%)
Jan 03, 2019	7.608	7.686	7.504	7.643	307,052	+0.01(+0.11%)
Jan 02, 2019	7.461	7.643	7.400	7.634	174,642	+0.12(+1.62%)
Dec 31, 2018	7.374	7.521	7.374	7.513	203,798	+0.16(+2.12%)
Dec 28, 2018	7.322	7.452	7.270	7.357	260,627	-0.01(-0.12%)
Dec 27, 2018	7.261	7.365	7.174	7.365	82,378	+0.10(+1.31%)
Dec 26, 2018	7.079	7.305	7.036	7.270	108,959	+0.21(+2.95%)
Dec 24, 2018	7.157	7.200	7.044	7.062	108,815	-0.14(-1.93%)
Dec 21, 2018	7.339	7.504	7.200	7.200	113,772	-0.12(-1.66%)
Dec 20, 2018	7.573	7.588	7.226	7.322	182,645	-0.29(-3.76%)
Dec 19, 2018	7.513	7.704	7.478	7.608	240,764	-0.07(-0.90%)
Dec 18, 2018	7.834	7.834	7.617	7.678	412,245	-0.12(-1.56%)
Dec 17, 2018	7.955	7.981	7.773	7.799	177,732	-0.17(-2.12%)
Dec 14, 2018	8.068	8.084	7.929	7.968	188,698	-0.12(-1.45%)
Dec 13, 2018	8.033	8.137	8.025	8.085	64,938	+0.06(+0.76%)
Dec 12, 2018	7.990	8.051	7.990	8.025	85,188	+0.06(+0.76%)
Dec 11, 2018	7.990	8.007	7.894	7.964	97,732	+0.00(+0.00%)
Dec 10, 2018	7.964	7.973	7.877	7.964	122,789	-0.03(-0.33%)
Dec 07, 2018	8.042	8.077	7.990	7.990	65,819	-0.05(-0.65%)
Dec 06, 2018	7.912	8.042	7.842	8.042	134,580	+0.00(+0.00%)
Dec 04, 2018	8.146	8.207	8.042	8.042	204,720	-0.10(-1.28%)
Dec 03, 2018	8.085	8.172	8.068	8.146	138,633	+0.10(+1.19%)
Nov 30, 2018	7.955	8.051	7.938	8.051	101,092	+0.07(+0.87%)
Nov 29, 2018	7.955	7.981	7.916	7.981	326,322	-0.02(-0.22%)
Nov 28, 2018	7.938	7.999	7.903	7.999	398,751	+0.05(+0.66%)
Nov 27, 2018	7.955	7.981	7.938	7.947	138,358	-0.06(-0.76%)
Nov 26, 2018	7.999	8.025	7.964	8.007	177,712	+0.03(+0.33%)
Nov 23, 2018	8.007	8.016	7.973	7.981	64,551	-0.03(-0.43%)
Nov 21, 2018		8.016	8.016	8.016	0	-0.09(-1.07%)
Nov 20, 2018	8.155	8.159	8.094	8.103	76,243	-0.09(-1.06%)
Nov 19, 2018	8.172	8.215	8.146	8.189	91,814	-0.01(-0.11%)
Nov 16, 2018	8.155	8.241	8.085	8.198	73,888	+0.09(+1.10%)
Nov 15, 2018	8.059	8.109	8.059	8.109	59,967	+0.01(+0.08%)
Nov 14, 2018	8.085	8.150	8.077	8.103	64,964	+0.01(+0.11%)
Nov 13, 2018	8.077	8.134	8.077	8.094	47,205	-0.01(-0.11%)
Nov 12, 2018	8.146	8.156	8.094	8.103	35,786	-0.07(-0.85%)
Nov 09, 2018	8.207	8.207	8.129	8.172	34,927	-0.05(-0.63%)
Nov 08, 2018	8.233	8.233	8.189	8.224	40,523	-0.01(-0.11%)
Nov 07, 2018	8.163	8.241	8.163	8.233	136,312	+0.08(+0.96%)
Nov 06, 2018	8.094	8.155	8.077	8.155	60,716	+0.09(+1.08%)
Nov 05, 2018	8.025	8.094	8.007	8.068	93,823	+0.03(+0.32%)
Nov 02, 2018	8.077	8.111	8.016	8.042	50,258	-0.02(-0.22%)
Nov 01, 2018	8.025	8.094	8.025	8.059	89,594	+0.03(+0.32%)
Oct 31, 2018	8.077	8.077	7.981	8.033	63,841	+0.02(+0.22%)
Oct 30, 2018	7.964	8.024	7.938	8.016	98,795	+0.05(+0.65%)
Oct 29, 2018	8.051	8.085	7.938	7.964	99,929	-0.08(-0.97%)
Oct 26, 2018	8.094	8.094	7.999	8.042	87,951	-0.06(-0.75%)
Oct 25, 2018	8.155	8.180	8.103	8.103	89,561	-0.07(-0.85%)
Oct 24, 2018	8.172	8.215	8.155	8.172	75,891	+0.00(+0.01%)
Oct 23, 2018	8.189	8.189	8.094	8.171	107,382	-0.05(-0.64%)
Oct 22, 2018	8.285	8.317	8.215	8.224	62,143	-0.05(-0.63%)
Oct 19, 2018	8.207	8.320	8.207	8.276	113,195	+0.07(+0.85%)
Oct 18, 2018	8.233	8.294	8.163	8.207	122,066	-0.02(-0.21%)
Oct 17, 2018	8.224	8.235	8.137	8.224	77,995	+0.02(+0.21%)
Oct 16, 2018	8.129	8.215	8.077	8.207	109,698	+0.14(+1.72%)
Oct 15, 2018	8.077	8.103	8.042	8.068	132,364	-0.03(-0.43%)
Oct 12, 2018	8.129	8.198	8.025	8.103	179,937	+0.00(+0.00%)
Oct 11, 2018	8.320	8.320	8.077	8.103	272,057	-0.22(-2.61%)
Oct 10, 2018	8.510	8.545	8.267	8.320	356,398	-0.22(-2.53%)
Oct 09, 2018	8.561	8.619	8.536	8.536	261,389	-0.03(-0.29%)
Oct 08, 2018	8.619	8.636	8.544	8.561	207,007	-0.03(-0.29%)
Oct 05, 2018	8.711	8.745	8.577	8.586	204,942	-0.15(-1.72%)
Oct 04, 2018	8.795	8.803	8.736	8.736	158,637	-0.12(-1.32%)
Oct 03, 2018	8.904	8.912	8.828	8.854	97,847	-0.04(-0.47%)
Oct 02, 2018	8.937	8.939	8.887	8.895	81,966	-0.02(-0.19%)
Oct 01, 2018	8.837	8.912	8.837	8.912	63,750	+0.09(+1.04%)
Sep 28, 2018	8.803	8.862	8.795	8.820	71,341	+0.00(+0.00%)
Sep 27, 2018	8.787	8.862	8.761	8.820	135,354	+0.04(+0.48%)
Sep 26, 2018	8.812	8.812	8.753	8.778	141,634	-0.02(-0.19%)
Sep 25, 2018	8.795	8.828	8.778	8.795	151,270	+0.00(+0.00%)
Sep 24, 2018	8.845	8.854	8.787	8.795	112,708	-0.02(-0.19%)
Sep 21, 2018	8.812	8.845	8.803	8.812	58,316	-0.02(-0.19%)
Sep 20, 2018	8.845	8.845	8.803	8.828	56,678	-0.03(-0.28%)
Sep 19, 2018	8.845	8.862	8.806	8.854	61,902	-0.01(-0.09%)
Sep 18, 2018	8.862	8.870	8.828	8.862	146,644	+0.03(+0.28%)
Sep 17, 2018	8.837	8.862	8.812	8.837	57,186	+0.00(+0.00%)
Sep 14, 2018	8.870	8.870	8.803	8.837	65,008	-0.04(-0.46%)
Sep 13, 2018	8.854	8.895	8.854	8.878	71,727	+0.03(+0.37%)
Sep 12, 2018	8.895	8.895	8.812	8.845	104,292	-0.02(-0.19%)
Sep 11, 2018	8.870	8.895	8.845	8.862	58,765	-0.01(-0.09%)
Sep 10, 2018	8.845	8.870	8.820	8.870	70,483	+0.03(+0.38%)
Sep 07, 2018	8.845	8.879	8.828	8.837	68,234	-0.03(-0.28%)
Sep 06, 2018	8.862	8.895	8.845	8.862	99,042	-0.02(-0.19%)
Sep 05, 2018	8.862	8.895	8.854	8.879	78,257	+0.01(+0.09%)
Sep 04, 2018	8.895	8.909	8.870	8.870	120,043	-0.05(-0.56%)
Aug 31, 2018		8.920	8.920	8.920	0	+0.03(+0.38%)
Aug 30, 2018	8.904	8.929	8.879	8.887	163,751	-0.03(-0.28%)
Aug 29, 2018	8.887	8.912	8.862	8.912	99,303	+0.03(+0.28%)
Aug 28, 2018	8.946	8.946	8.879	8.887	86,295	-0.05(-0.56%)
Aug 27, 2018	8.954	8.996	8.920	8.937	123,680	-0.01(-0.14%)
Aug 24, 2018	8.954	8.962	8.929	8.950	69,549	+0.00(+0.05%)
Aug 23, 2018	8.879	8.946	8.879	8.946	127,538	+0.06(+0.66%)
Aug 22, 2018	8.912	8.912	8.870	8.887	43,521	+0.00(+0.00%)
Aug 21, 2018	8.920	8.929	8.879	8.887	54,962	-0.02(-0.18%)
Aug 20, 2018	8.929	8.929	8.879	8.903	49,916	-0.01(-0.10%)
Aug 17, 2018	8.879	8.946	8.870	8.912	57,360	+0.01(+0.09%)
Aug 16, 2018	8.862	8.912	8.862	8.904	77,387	+0.06(+0.66%)
Aug 15, 2018	8.895	8.895	8.817	8.845	81,281	-0.03(-0.28%)
Aug 14, 2018	8.887	8.904	8.820	8.870	169,828	-0.02(-0.19%)
Aug 13, 2018	8.920	8.936	8.862	8.887	86,050	-0.06(-0.66%)
Aug 10, 2018	9.029	9.029	8.933	8.946	44,812	-0.07(-0.83%)
Aug 09, 2018	8.971	9.021	8.937	9.021	56,563	+0.05(+0.56%)
Aug 08, 2018	8.920	8.971	8.920	8.971	34,884	+0.04(+0.47%)
Aug 07, 2018	8.937	8.946	8.920	8.929	85,630	-0.03(-0.28%)
Aug 06, 2018	8.987	8.987	8.920	8.954	88,650	+0.02(+0.19%)
Aug 03, 2018	8.895	8.937	8.870	8.937	83,889	+0.03(+0.28%)
Aug 02, 2018	8.870	8.912	8.870	8.912	48,030	-0.01(-0.08%)

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.