Virtus Total Return Fund Inc. (NY: ZF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.283	9.339	9.236	9.255	78,065	-0.08(-0.90%)
May 30, 2019	9.396	9.508	9.321	9.339	85,656	-0.08(-0.90%)
May 29, 2019	9.527	9.527	9.405	9.424	73,763	-0.10(-1.08%)
May 28, 2019	9.574	9.574	9.517	9.527	70,065	-0.04(-0.39%)
May 24, 2019	9.546	9.574	9.499	9.564	108,139	+0.06(+0.59%)
May 23, 2019	9.499	9.527	9.452	9.508	79,008	+0.01(+0.10%)
May 22, 2019	9.461	9.535	9.424	9.499	77,095	+0.06(+0.60%)
May 21, 2019	9.527	9.546	9.414	9.442	81,789	-0.02(-0.20%)
May 20, 2019	9.499	9.527	9.452	9.461	104,312	-0.02(-0.20%)
May 17, 2019	9.471	9.527	9.471	9.480	89,582	-0.04(-0.39%)
May 16, 2019	9.405	9.517	9.346	9.517	98,069	+0.14(+1.50%)
May 15, 2019	9.377	9.386	9.339	9.377	44,196	+0.03(+0.30%)
May 14, 2019	9.330	9.377	9.283	9.349	74,608	+0.04(+0.40%)
May 13, 2019	9.283	9.339	9.236	9.311	91,892	-0.03(-0.30%)
May 10, 2019	9.255	9.339	9.208	9.339	76,145	+0.10(+1.12%)
May 09, 2019	9.208	9.264	9.205	9.236	110,434	+0.00(+0.00%)
May 08, 2019	9.227	9.274	9.199	9.236	31,222	+0.04(+0.41%)
May 07, 2019	9.283	9.302	9.170	9.199	71,447	-0.09(-1.01%)
May 06, 2019	9.274	9.321	9.236	9.292	88,249	-0.07(-0.70%)
May 03, 2019	9.349	9.405	9.311	9.358	97,688	+0.00(+0.00%)
May 02, 2019	9.349	9.374	9.292	9.358	57,070	+0.01(+0.10%)
May 01, 2019	9.377	9.396	9.321	9.349	59,772	-0.01(-0.10%)
Apr 30, 2019	9.367	9.386	9.283	9.358	124,439	+0.03(+0.31%)
Apr 29, 2019	9.377	9.386	9.321	9.329	95,720	-0.00(-0.01%)
Apr 26, 2019	9.330	9.386	9.306	9.330	102,380	+0.02(+0.20%)
Apr 25, 2019	9.292	9.331	9.283	9.311	118,837	+0.05(+0.51%)
Apr 24, 2019	9.255	9.302	9.236	9.264	85,510	+0.02(+0.20%)
Apr 23, 2019	9.199	9.255	9.199	9.246	98,675	+0.05(+0.51%)
Apr 22, 2019	9.180	9.246	9.166	9.199	135,644	+0.05(+0.51%)
Apr 18, 2019	9.142	9.189	9.095	9.152	129,895	+0.01(+0.10%)
Apr 17, 2019	9.180	9.208	9.124	9.142	102,359	-0.04(-0.41%)
Apr 16, 2019	9.227	9.236	9.161	9.180	143,000	-0.03(-0.31%)
Apr 15, 2019	9.274	9.283	9.180	9.208	242,907	-0.08(-0.81%)
Apr 12, 2019	9.246	9.349	9.189	9.283	184,924	+0.04(+0.41%)
Apr 11, 2019	9.255	9.263	9.208	9.246	81,880	+0.01(+0.10%)
Apr 10, 2019	9.264	9.302	9.208	9.236	224,354	-0.02(-0.19%)
Apr 09, 2019	9.290	9.299	9.145	9.254	288,627	+0.00(+0.00%)
Apr 08, 2019	9.227	9.272	9.136	9.254	327,137	+0.07(+0.79%)
Apr 05, 2019	9.173	9.200	9.154	9.182	127,571	+0.01(+0.10%)
Apr 04, 2019	9.191	9.200	9.154	9.173	200,094	-0.02(-0.20%)
Apr 03, 2019	9.191	9.218	9.154	9.191	94,018	+0.02(+0.20%)
Apr 02, 2019	9.173	9.173	9.127	9.173	174,363	+0.01(+0.10%)
Apr 01, 2019	9.118	9.163	9.112	9.163	195,088	+0.07(+0.80%)
Mar 29, 2019	9.118	9.163	9.082	9.091	112,868	-0.01(-0.10%)
Mar 28, 2019	9.145	9.209	9.055	9.100	231,961	-0.03(-0.30%)
Mar 27, 2019	9.145	9.145	9.046	9.127	123,757	-0.01(-0.10%)
Mar 26, 2019	9.064	9.136	9.059	9.136	88,670	+0.10(+1.10%)
Mar 25, 2019	9.046	9.091	9.010	9.037	69,765	+0.01(+0.10%)
Mar 22, 2019	9.136	9.136	8.992	9.028	81,473	-0.06(-0.70%)
Mar 21, 2019	9.019	9.100	8.983	9.091	67,670	+0.07(+0.80%)
Mar 20, 2019	9.037	9.046	8.964	9.019	86,477	+0.02(+0.20%)
Mar 19, 2019	9.100	9.100	8.992	9.001	111,383	-0.05(-0.60%)
Mar 18, 2019	8.992	9.055	8.983	9.055	147,449	+0.07(+0.81%)
Mar 15, 2019	8.946	9.001	8.946	8.982	60,358	+0.04(+0.50%)
Mar 14, 2019	8.955	8.964	8.901	8.937	72,132	+0.01(+0.10%)
Mar 13, 2019	8.937	8.955	8.883	8.928	107,517	+0.02(+0.20%)
Mar 12, 2019	8.919	8.937	8.883	8.910	100,615	-0.01(-0.10%)
Mar 11, 2019	8.820	8.928	8.805	8.919	98,303	+0.14(+1.54%)
Mar 08, 2019	8.765	8.811	8.738	8.784	65,222	+0.01(+0.10%)
Mar 07, 2019	8.784	8.874	8.738	8.775	69,246	-0.02(-0.21%)
Mar 06, 2019	8.802	8.815	8.765	8.793	37,768	-0.03(-0.36%)
Mar 05, 2019	8.784	8.838	8.747	8.824	65,502	+0.04(+0.46%)
Mar 04, 2019	8.811	8.847	8.765	8.784	102,423	-0.03(-0.31%)

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.