Virtus Total Return Fund Inc. (NY: ZF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.83	10.93	10.73	10.91	123,751	+0.13(+1.17%)
Sep 27, 2019	10.73	10.78	10.69	10.78	104,037	+0.12(+1.09%)
Sep 26, 2019	10.58	10.71	10.58	10.67	120,988	+0.06(+0.55%)
Sep 25, 2019	10.66	10.70	10.58	10.61	97,312	-0.07(-0.64%)
Sep 24, 2019	10.71	10.72	10.65	10.68	108,067	+0.00(+0.00%)
Sep 23, 2019	10.73	10.73	10.63	10.68	77,242	-0.03(-0.27%)
Sep 20, 2019	10.74	10.74	10.67	10.71	65,746	+0.01(+0.09%)
Sep 19, 2019	10.73	10.73	10.66	10.70	46,999	+0.00(+0.00%)
Sep 18, 2019	10.68	10.71	10.61	10.70	48,097	+0.04(+0.36%)
Sep 17, 2019	10.53	10.66	10.43	10.66	53,521	+0.10(+0.92%)
Sep 16, 2019	10.63	10.63	10.54	10.56	45,586	-0.02(-0.18%)
Sep 13, 2019	10.71	10.72	10.57	10.58	183,407	-0.06(-0.55%)
Sep 12, 2019	10.69	10.73	10.64	10.64	73,217	-0.04(-0.36%)
Sep 11, 2019	10.66	10.71	10.64	10.68	88,496	+0.03(+0.27%)
Sep 10, 2019	10.62	10.65	10.62	10.65	66,940	+0.03(+0.27%)
Sep 09, 2019	10.63	10.66	10.60	10.62	53,878	-0.01(-0.09%)
Sep 06, 2019	10.61	10.64	10.59	10.63	79,370	+0.02(+0.18%)
Sep 05, 2019	10.60	10.66	10.57	10.61	125,756	+0.01(+0.09%)
Sep 04, 2019	10.54	10.63	10.54	10.60	52,434	+0.06(+0.55%)
Sep 03, 2019	10.45	10.54	10.44	10.54	53,898	+0.09(+0.83%)
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%)

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.