Virtus Total Return Fund Inc. (NY: ZF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	8.800	8.851	8.754	8.808	110,293	+0.06(+0.66%)
Jun 29, 2017	8.779	8.793	8.728	8.750	172,028	-0.04(-0.49%)
Jun 28, 2017	8.815	8.865	8.758	8.793	178,128	+0.04(+0.49%)
Jun 27, 2017	8.743	8.808	8.736	8.750	146,761	-0.01(-0.16%)
Jun 26, 2017	8.815	8.894	8.743	8.764	194,595	-0.01(-0.16%)
Jun 23, 2017	8.844	8.844	8.779	8.779	256,084	-0.01(-0.16%)
Jun 22, 2017	8.815	8.851	8.772	8.793	114,403	+0.00(+0.00%)
Jun 21, 2017	8.836	8.857	8.793	8.793	207,581	-0.06(-0.65%)
Jun 20, 2017	8.916	8.923	8.844	8.851	168,659	-0.08(-0.89%)
Jun 19, 2017	8.880	8.944	8.872	8.930	297,716	+0.11(+1.22%)
Jun 16, 2017	8.808	8.851	8.800	8.822	176,868	+0.00(+0.00%)
Jun 15, 2017	8.779	8.829	8.779	8.822	138,991	+0.01(+0.16%)
Jun 14, 2017	8.808	8.880	8.779	8.808	365,589	+0.01(+0.16%)
Jun 13, 2017	8.815	8.829	8.779	8.793	171,985	-0.01(-0.16%)
Jun 12, 2017	8.815	8.844	8.793	8.808	149,770	-0.05(-0.57%)
Jun 09, 2017	8.822	8.872	8.815	8.858	173,583	+0.01(+0.16%)
Jun 08, 2017	8.844	8.858	8.761	8.844	196,464	-0.01(-0.16%)
Jun 07, 2017	8.815	8.865	8.793	8.858	102,923	+0.06(+0.65%)
Jun 06, 2017	8.808	8.808	8.779	8.800	88,181	-0.01(-0.08%)
Jun 05, 2017	8.844	8.887	8.649	8.808	236,923	-0.03(-0.33%)
Jun 02, 2017	8.764	8.844	8.764	8.836	115,700	+0.07(+0.82%)
Jun 01, 2017	8.721	8.772	8.707	8.764	116,796	+0.07(+0.83%)
May 31, 2017	8.685	8.714	8.671	8.692	95,530	+0.00(+0.00%)
May 30, 2017	8.707	8.728	8.678	8.692	155,330	-0.03(-0.33%)
May 26, 2017	8.707	8.736	8.685	8.721	100,181	+0.01(+0.17%)
May 25, 2017	8.664	8.707	8.642	8.707	103,488	+0.07(+0.83%)
May 24, 2017	8.635	8.656	8.620	8.635	67,791	+0.02(+0.25%)
May 23, 2017	8.613	8.628	8.598	8.613	97,364	+0.03(+0.34%)
May 22, 2017	8.513	8.592	8.513	8.585	119,358	+0.14(+1.71%)
May 19, 2017	8.390	8.527	8.390	8.441	74,876	+0.05(+0.60%)
May 18, 2017	8.397	8.419	8.383	8.390	113,481	-0.04(-0.43%)
May 17, 2017	8.455	8.455	8.412	8.426	98,631	-0.06(-0.76%)
May 16, 2017	8.477	8.498	8.455	8.491	66,211	+0.00(+0.00%)
May 15, 2017	8.426	8.491	8.369	8.491	108,650	+0.08(+0.94%)
May 12, 2017	8.383	8.419	8.383	8.412	103,719	+0.01(+0.09%)
May 11, 2017	8.419	8.419	8.369	8.405	88,680	+0.00(+0.00%)
May 10, 2017	8.318	8.432	8.210	8.405	130,578	-0.03(-0.34%)
May 09, 2017	8.441	8.477	8.433	8.433	93,802	-0.01(-0.17%)
May 08, 2017	8.469	8.491	8.448	8.448	156,685	-0.02(-0.25%)
May 05, 2017	8.484	8.484	8.441	8.469	80,601	+0.01(+0.17%)
May 04, 2017	8.455	8.455	8.415	8.455	141,629	+0.00(+0.00%)
May 03, 2017	8.469	8.469	8.423	8.455	105,230	+0.01(+0.09%)
May 02, 2017	8.426	8.455	8.405	8.448	121,320	+0.05(+0.60%)
May 01, 2017	8.448	8.484	8.390	8.397	155,218	-0.04(-0.43%)
Apr 28, 2017	8.441	8.484	8.433	8.433	111,089	+0.00(+0.00%)
Apr 27, 2017	8.441	8.455	8.405	8.433	79,271	+0.00(+0.00%)
Apr 26, 2017	8.433	8.462	8.412	8.433	138,009	+0.00(+0.00%)
Apr 25, 2017	8.412	8.433	8.369	8.433	122,248	+0.05(+0.60%)
Apr 24, 2017	8.347	8.397	8.311	8.383	110,987	+0.06(+0.78%)
Apr 21, 2017	8.333	8.333	8.289	8.318	100,562	+0.00(+0.00%)
Apr 20, 2017	8.340	8.347	8.275	8.318	122,743	-0.01(-0.09%)
Apr 19, 2017	8.318	8.325	8.283	8.325	236,872	+0.06(+0.78%)
Apr 18, 2017	8.275	8.282	8.239	8.261	149,965	-0.01(-0.17%)
Apr 17, 2017	8.218	8.275	8.203	8.275	190,846	+0.08(+0.97%)
Apr 13, 2017	8.218	8.225	8.167	8.196	212,021	-0.02(-0.26%)
Apr 12, 2017	8.203	8.218	8.189	8.218	146,768	+0.01(+0.18%)
Apr 11, 2017	8.160	8.203	8.124	8.203	161,781	+0.00(+0.00%)
Apr 10, 2017	8.153	8.218	8.138	8.203	264,239	+0.03(+0.35%)
Apr 07, 2017	8.030	8.174	8.030	8.174	264,224	+0.13(+1.61%)
Apr 06, 2017	8.038	8.074	8.030	8.045	226,839	-0.01(-0.18%)
Apr 05, 2017	7.987	8.074	7.987	8.059	509,454	+0.06(+0.81%)
Apr 04, 2017	7.994	8.002	7.973	7.994	279,530	-0.01(-0.18%)

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.