Virtus Total Return Fund Inc. (NY: ZF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	8.982	8.982	8.925	8.933	44,952	-0.01(-0.09%)
Apr 27, 2018	8.925	8.941	8.925	8.941	61,863	+0.04(+0.46%)
Apr 26, 2018	8.812	8.925	8.812	8.901	57,687	+0.08(+0.92%)
Apr 25, 2018	8.861	8.861	8.812	8.820	46,723	-0.03(-0.37%)
Apr 24, 2018	8.869	8.909	8.828	8.852	105,336	+0.04(+0.46%)
Apr 23, 2018	8.844	8.852	8.804	8.812	46,118	-0.06(-0.64%)
Apr 20, 2018	8.909	8.909	8.836	8.869	99,766	+0.00(+0.00%)
Apr 19, 2018	8.885	8.908	8.856	8.869	87,118	-0.01(-0.09%)
Apr 18, 2018	8.885	8.950	8.852	8.877	67,689	-0.04(-0.45%)
Apr 17, 2018	8.909	8.966	8.889	8.917	126,668	+0.06(+0.64%)
Apr 16, 2018	8.828	8.865	8.812	8.861	56,015	+0.07(+0.83%)
Apr 13, 2018	8.771	8.812	8.747	8.788	118,148	+0.00(+0.00%)
Apr 12, 2018	8.901	8.901	8.771	8.788	81,605	-0.07(-0.82%)
Apr 11, 2018	8.869	8.869	8.828	8.861	103,688	-0.02(-0.17%)
Apr 10, 2018	8.939	8.970	8.876	8.876	151,517	-0.04(-0.44%)
Apr 09, 2018	8.923	8.939	8.852	8.915	98,140	+0.03(+0.35%)
Apr 06, 2018	8.907	8.923	8.837	8.884	80,828	-0.03(-0.35%)
Apr 05, 2018	8.821	8.923	8.758	8.915	94,856	+0.13(+1.52%)
Apr 04, 2018	8.649	8.821	8.649	8.782	94,786	+0.04(+0.45%)
Apr 03, 2018	8.743	8.758	8.695	8.743	55,771	+0.02(+0.18%)
Apr 02, 2018	8.797	8.821	8.688	8.727	111,704	-0.07(-0.80%)
Mar 29, 2018		8.797	8.797	8.797	0	+0.17(+2.00%)
Mar 28, 2018	8.601	8.672	8.578	8.625	80,012	+0.03(+0.37%)
Mar 27, 2018	8.680	8.735	8.562	8.594	94,615	+0.03(+0.37%)
Mar 26, 2018	8.586	8.664	8.562	8.562	93,392	+0.00(+0.00%)
Mar 23, 2018	8.633	8.688	8.554	8.562	83,318	-0.09(-1.09%)
Mar 22, 2018	8.719	8.750	8.656	8.656	63,127	-0.07(-0.81%)
Mar 21, 2018	8.680	8.735	8.656	8.727	50,180	+0.08(+0.91%)
Mar 20, 2018	8.727	8.742	8.641	8.649	88,598	-0.06(-0.72%)
Mar 19, 2018	8.797	8.797	8.633	8.711	65,218	-0.07(-0.80%)
Mar 16, 2018	8.821	8.821	8.743	8.782	56,065	-0.02(-0.18%)
Mar 15, 2018	8.805	8.829	8.696	8.797	68,506	+0.03(+0.36%)
Mar 14, 2018	8.884	8.892	8.758	8.766	161,313	-0.11(-1.24%)
Mar 13, 2018	8.907	8.939	8.845	8.876	47,710	+0.01(+0.09%)
Mar 12, 2018	8.876	8.884	8.810	8.868	39,705	+0.04(+0.44%)
Mar 09, 2018	8.821	8.829	8.727	8.829	77,412	+0.09(+1.08%)
Mar 08, 2018	8.735	8.772	8.703	8.735	42,788	+0.02(+0.27%)
Mar 07, 2018		8.711	8.625	8.711	74,844	+0.02(+0.27%)
Mar 06, 2018	8.743	8.743	8.641	8.688	89,026	+0.00(+0.00%)
Mar 05, 2018	8.531	8.688	8.531	8.688	83,614	+0.12(+1.37%)
Mar 02, 2018	8.570	8.586	8.515	8.570	73,565	-0.03(-0.36%)
Mar 01, 2018	8.649	8.711	8.559	8.601	62,356	-0.02(-0.27%)
Feb 28, 2018	8.727	8.727	8.625	8.625	47,499	-0.04(-0.45%)
Feb 27, 2018	8.837	8.837	8.649	8.664	60,190	-0.12(-1.34%)
Feb 26, 2018	8.860	8.860	8.758	8.782	102,451	+0.00(+0.00%)
Feb 23, 2018	8.727	8.805	8.688	8.782	105,120	+0.09(+1.08%)
Feb 22, 2018		8.750		8.688	71,865	+0.02(+0.27%)
Feb 21, 2018	8.719	8.766	8.625	8.664	88,431	-0.05(-0.54%)
Feb 20, 2018	8.719	8.766	8.672	8.711	106,754	-0.05(-0.54%)
Feb 16, 2018		8.758	8.758	8.758	0	+0.13(+1.55%)
Feb 15, 2018	8.445	8.625	8.445	8.625	213,680	+0.19(+2.23%)
Feb 14, 2018	8.398	8.460	8.398	8.437	50,293	+0.02(+0.19%)
Feb 13, 2018	8.468	8.468	8.390	8.421	81,384	-0.07(-0.83%)
Feb 12, 2018	8.351	8.507	8.311	8.492	182,943	+0.23(+2.75%)
Feb 09, 2018	8.460	8.460	8.060	8.264	339,188	-0.16(-1.95%)
Feb 08, 2018	8.609	8.625	8.429	8.429	205,147	-0.19(-2.16%)
Feb 07, 2018	8.609	8.782	8.601	8.615	238,268	+0.03(+0.34%)
Feb 06, 2018	8.570	8.656	8.249	8.586	309,187	-0.13(-1.44%)
Feb 05, 2018	8.915	8.931	8.649	8.711	171,870	-0.29(-3.22%)
Feb 02, 2018	9.135	9.158	8.969	9.001	112,271	-0.13(-1.46%)

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.