Virtus Total Return Fund Inc. (NY: ZF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.