Virtus Total Return Fund Inc. (NY: ZF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	8.929	8.953	8.879	8.920	57,685	-0.05(-0.57%)
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%)

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.