Virtus Total Return Fund Inc. (NY: ZF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	9.636	9.666	9.614	9.666	151,496	+0.05(+0.54%)
Sep 28, 2017	9.592	9.622	9.562	9.614	165,239	+0.05(+0.54%)
Sep 27, 2017	9.607	9.607	9.499	9.562	214,257	-0.01(-0.15%)
Sep 26, 2017	9.614	9.636	9.577	9.577	93,196	-0.01(-0.08%)
Sep 25, 2017	9.614	9.644	9.577	9.584	90,456	-0.02(-0.23%)
Sep 22, 2017	9.636	9.644	9.570	9.607	199,409	-0.03(-0.31%)
Sep 21, 2017	9.688	9.688	9.592	9.636	62,554	-0.04(-0.46%)
Sep 20, 2017	9.659	9.688	9.636	9.681	132,222	+0.03(+0.31%)
Sep 19, 2017	9.622	9.659	9.592	9.651	208,626	+0.06(+0.62%)
Sep 18, 2017	9.577	9.629	9.562	9.592	81,572	+0.05(+0.54%)
Sep 15, 2017	9.540	9.584	9.525	9.540	78,861	-0.02(-0.23%)
Sep 14, 2017	9.562	9.577	9.510	9.562	114,538	+0.01(+0.16%)
Sep 13, 2017	9.592	9.636	9.533	9.547	86,431	-0.07(-0.73%)
Sep 12, 2017	9.547	9.629	9.547	9.618	106,400	+0.09(+0.89%)
Sep 11, 2017	9.584	9.610	9.518	9.533	237,981	+0.02(+0.23%)
Sep 08, 2017	9.540	9.592	9.510	9.510	66,507	-0.03(-0.31%)
Sep 07, 2017	9.525	9.577	9.525	9.540	63,299	+0.03(+0.31%)
Sep 06, 2017	9.510	9.629	9.496	9.510	169,577	+0.05(+0.55%)
Sep 05, 2017	9.525	9.562	9.449	9.458	112,033	-0.06(-0.62%)
Sep 01, 2017	9.562	9.579	9.510	9.518	72,890	+0.03(+0.31%)
Aug 31, 2017	9.488	9.577	9.451	9.488	134,554	+0.04(+0.39%)
Aug 30, 2017	9.414	9.473	9.399	9.451	59,456	+0.05(+0.55%)
Aug 29, 2017	9.362	9.451	9.362	9.399	72,282	-0.01(-0.08%)
Aug 28, 2017	9.466	9.466	9.358	9.407	90,939	-0.04(-0.39%)
Aug 25, 2017	9.414	9.444	9.407	9.444	48,243	+0.07(+0.71%)
Aug 24, 2017	9.399	9.436	9.362	9.377	76,403	+0.01(+0.16%)
Aug 23, 2017	9.295	9.407	9.295	9.362	130,375	+0.07(+0.72%)
Aug 22, 2017	9.236	9.295	9.214	9.295	69,697	+0.10(+1.05%)
Aug 21, 2017	9.243	9.258	9.155	9.199	136,976	+0.01(+0.08%)
Aug 18, 2017	9.147	9.221	9.058	9.192	142,596	+0.07(+0.81%)
Aug 17, 2017	9.295	9.355	9.088	9.117	157,970	-0.15(-1.60%)
Aug 16, 2017	9.266	9.273	9.229	9.266	95,186	+0.04(+0.40%)
Aug 15, 2017	9.221	9.236	9.197	9.229	97,003	+0.04(+0.48%)
Aug 14, 2017	9.206	9.243	9.155	9.184	109,459	+0.07(+0.81%)
Aug 11, 2017	9.066	9.147	9.006	9.110	141,901	+0.04(+0.49%)
Aug 10, 2017	9.325	9.325	9.043	9.066	254,224	-0.26(-2.78%)
Aug 09, 2017	9.407	9.414	9.325	9.325	110,923	-0.09(-0.94%)
Aug 08, 2017	9.473	9.473	9.399	9.414	91,661	-0.04(-0.47%)
Aug 07, 2017	9.451	9.458	9.429	9.458	100,613	+0.04(+0.39%)
Aug 04, 2017	9.436	9.440	9.392	9.421	125,436	+0.03(+0.32%)
Aug 03, 2017	9.392	9.436	9.340	9.392	141,058	+0.04(+0.48%)
Aug 02, 2017	9.370	9.384	9.325	9.347	121,969	+0.01(+0.16%)
Aug 01, 2017	9.332	9.377	9.273	9.332	229,842	+0.04(+0.40%)
Jul 31, 2017	9.281	9.310	9.243	9.295	148,374	+0.05(+0.56%)
Jul 28, 2017	9.206	9.243	9.169	9.243	136,377	+0.06(+0.65%)
Jul 27, 2017	9.132	9.223	9.125	9.184	269,919	+0.05(+0.57%)
Jul 26, 2017	9.132	9.155	9.110	9.132	216,617	+0.05(+0.57%)
Jul 25, 2017	9.184	9.192	9.080	9.080	178,581	-0.05(-0.57%)
Jul 24, 2017	9.117	9.155	9.090	9.132	173,920	+0.05(+0.57%)
Jul 21, 2017	9.029	9.095	9.006	9.080	196,013	+0.07(+0.82%)
Jul 20, 2017	9.036	9.043	8.980	9.006	159,627	-0.01(-0.16%)
Jul 19, 2017	8.969	9.029	8.940	9.021	201,061	+0.08(+0.91%)
Jul 18, 2017	8.932	8.991	8.917	8.940	325,417	+0.01(+0.17%)
Jul 17, 2017	8.917	8.947	8.917	8.925	151,710	+0.01(+0.17%)
Jul 14, 2017	8.917	8.940	8.880	8.910	259,857	+0.04(+0.50%)
Jul 13, 2017	8.895	8.910	8.865	8.865	235,743	-0.01(-0.17%)
Jul 12, 2017	8.932	8.940	8.858	8.880	287,390	+0.04(+0.50%)
Jul 11, 2017	8.895	9.080	8.806	8.836	300,508	-0.04(-0.49%)
Jul 10, 2017	8.901	8.944	8.851	8.880	559,490	+0.03(+0.33%)
Jul 07, 2017	8.836	8.944	8.750	8.851	495,598	+0.06(+0.74%)
Jul 06, 2017	8.880	8.880	8.750	8.786	309,114	-0.06(-0.65%)
Jul 05, 2017	8.930	8.973	8.836	8.844	421,510	-0.04(-0.49%)

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.