Virtus Total Return Fund Inc. (NY: ZF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	8.920	8.971	8.904	8.971	48,111	+0.04(+0.47%)
Jul 30, 2018	8.996	9.063	8.904	8.929	106,753	-0.07(-0.74%)
Jul 27, 2018	8.996	9.029	8.987	8.996	77,675	-0.03(-0.28%)
Jul 26, 2018	8.946	9.021	8.946	9.021	59,323	+0.06(+0.65%)
Jul 25, 2018	9.004	9.004	8.953	8.962	97,502	-0.02(-0.19%)
Jul 24, 2018	9.013	9.050	8.979	8.979	104,261	+0.00(+0.00%)
Jul 23, 2018	9.021	9.021	8.929	8.979	126,326	-0.01(-0.09%)
Jul 20, 2018	9.038	9.071	8.987	8.987	101,699	-0.03(-0.28%)
Jul 19, 2018	9.021	9.071	8.998	9.013	94,748	+0.03(+0.28%)
Jul 18, 2018	9.004	9.004	8.954	8.987	56,754	+0.00(+0.00%)
Jul 17, 2018	8.937	8.987	8.912	8.987	109,040	+0.07(+0.75%)
Jul 16, 2018	8.937	8.937	8.895	8.920	93,343	-0.05(-0.56%)
Jul 13, 2018	9.063	9.063	8.962	8.971	60,076	-0.08(-0.83%)
Jul 12, 2018	8.979	9.054	8.954	9.046	87,404	+0.07(+0.75%)
Jul 11, 2018	9.088	9.088	8.920	8.979	146,599	-0.12(-1.28%)
Jul 10, 2018	9.071	9.160	9.055	9.095	267,033	+0.04(+0.49%)
Jul 09, 2018	9.136	9.160	9.051	9.051	196,433	-0.04(-0.49%)
Jul 06, 2018	9.006	9.112	9.006	9.095	104,007	+0.06(+0.72%)
Jul 05, 2018		9.031	8.933	9.031	129,375	+0.08(+0.90%)
Jul 03, 2018		8.950	8.950	8.950	0	+0.02(+0.27%)
Jul 02, 2018	8.893	8.925	8.861	8.925	70,212	+0.04(+0.46%)
Jun 29, 2018	8.836	8.893	8.828	8.885	119,081	+0.06(+0.64%)
Jun 28, 2018	8.812	8.909	8.747	8.828	110,761	+0.03(+0.37%)
Jun 27, 2018	8.869	8.869	8.771	8.796	151,553	-0.03(-0.32%)
Jun 26, 2018	8.788	8.844	8.755	8.824	122,949	+0.02(+0.23%)
Jun 25, 2018	8.869	8.885	8.731	8.804	123,921	-0.06(-0.73%)
Jun 22, 2018	8.844	8.901	8.820	8.869	49,043	+0.06(+0.64%)
Jun 21, 2018	8.869	8.885	8.788	8.812	65,655	-0.02(-0.28%)
Jun 20, 2018	8.755	8.841	8.747	8.836	100,847	+0.09(+1.02%)
Jun 19, 2018	8.666	8.755	8.666	8.747	60,664	+0.06(+0.65%)
Jun 18, 2018	8.796	8.796	8.666	8.690	116,995	-0.11(-1.20%)
Jun 15, 2018		8.796	8.780	8.796	53,299	+0.02(+0.18%)
Jun 14, 2018	8.771	8.788	8.752	8.780	53,472	+0.02(+0.28%)
Jun 13, 2018	8.739	8.780	8.720	8.755	34,954	+0.06(+0.64%)
Jun 12, 2018	8.731	8.755	8.682	8.700	109,771	+0.02(+0.20%)
Jun 11, 2018	8.707	8.739	8.682	8.682	131,884	-0.04(-0.46%)
Jun 08, 2018	8.715	8.731	8.703	8.723	59,855	+0.02(+0.19%)
Jun 07, 2018	8.723	8.755	8.707	8.707	128,151	-0.02(-0.28%)
Jun 06, 2018			8.715	8.731	99,047	-0.02(-0.28%)
Jun 05, 2018	8.796	8.820	8.755	8.755	142,390	-0.08(-0.92%)
Jun 04, 2018	8.844	8.901	8.755	8.836	75,540	-0.01(-0.09%)
Jun 01, 2018	8.869	8.885	8.828	8.844	80,438	-0.06(-0.64%)
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.