Virtus Total Return Fund Inc. (NY: ZF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	10.59	10.59	10.43	10.45	88,039	-0.14(-1.28%)
Aug 29, 2019	10.51	10.59	10.47	10.59	85,800	+0.12(+1.11%)
Aug 28, 2019	10.45	10.49	10.43	10.47	57,746	+0.02(+0.19%)
Aug 27, 2019	10.48	10.56	10.45	10.45	64,879	-0.02(-0.19%)
Aug 26, 2019	10.43	10.48	10.39	10.47	26,607	+0.09(+0.84%)
Aug 23, 2019	10.51	10.58	10.39	10.39	71,216	-0.14(-1.29%)
Aug 22, 2019	10.48	10.52	10.43	10.52	77,201	+0.08(+0.74%)
Aug 21, 2019	10.41	10.46	10.41	10.44	86,254	+0.03(+0.28%)
Aug 20, 2019	10.43	10.48	10.36	10.42	51,524	+0.00(+0.00%)
Aug 19, 2019	10.39	10.43	10.37	10.42	111,163	+0.07(+0.66%)
Aug 16, 2019	10.32	10.38	10.32	10.35	57,282	+0.03(+0.28%)
Aug 15, 2019	10.24	10.33	10.24	10.32	54,507	+0.09(+0.85%)
Aug 14, 2019	10.32	10.37	10.22	10.23	103,912	-0.11(-1.03%)
Aug 13, 2019	10.37	10.43	10.26	10.34	61,755	+0.02(+0.19%)
Aug 12, 2019	10.30	10.43	10.26	10.32	109,134	+0.02(+0.19%)
Aug 09, 2019	10.31	10.33	10.23	10.30	50,883	+0.00(+0.00%)
Aug 08, 2019	10.21	10.31	10.13	10.30	75,205	+0.15(+1.43%)
Aug 07, 2019	10.12	10.16	10.08	10.15	82,680	+0.00(+0.00%)
Aug 06, 2019	10.10	10.18	10.08	10.15	102,314	+0.08(+0.77%)
Aug 05, 2019	9.892	10.11	9.854	10.08	297,082	+0.01(+0.10%)
Aug 02, 2019	10.19	10.26	9.931	10.07	274,131	-0.18(-1.79%)
Aug 01, 2019	10.37	10.40	10.22	10.25	151,562	-0.12(-1.12%)
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%)

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.