Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Total Return Fund Inc. (NY: ZF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.65 11.72 11.50 11.67 130,273 -0.03(-0.26%)
Oct 30, 2019 11.64 11.72 11.60 11.70 126,996 +0.07(+0.60%)
Oct 29, 2019 11.55 11.67 11.51 11.63 117,948 +0.08(+0.69%)
Oct 28, 2019 11.64 11.64 11.52 11.55 101,183 -0.12(-1.03%)
Oct 25, 2019 11.53 11.67 11.47 11.67 142,900 +0.14(+1.21%)
Oct 24, 2019 11.37 11.58 11.37 11.53 154,902 +0.14(+1.23%)
Oct 23, 2019 11.32 11.40 11.22 11.39 98,282 +0.07(+0.62%)
Oct 22, 2019 11.42 11.48 11.09 11.32 262,414 -0.10(-0.88%)
Oct 21, 2019 11.50 11.55 11.41 11.42 130,014 -0.10(-0.87%)
Oct 18, 2019 11.54 11.56 11.50 11.52 170,900 +0.01(+0.09%)
Oct 17, 2019 11.55 11.55 11.45 11.51 115,370 -0.03(-0.26%)
Oct 16, 2019 11.49 11.55 11.42 11.54 253,244 +0.08(+0.70%)
Oct 15, 2019 11.39 11.46 11.30 11.46 271,089 +0.09(+0.79%)
Oct 14, 2019 11.40 11.45 11.32 11.37 242,579 +0.01(+0.09%)
Oct 11, 2019 11.42 11.42 11.17 11.36 209,400 -0.06(-0.53%)
Oct 10, 2019 11.16 11.47 11.12 11.42 153,380 +0.18(+1.61%)
Oct 09, 2019 11.22 11.27 11.02 11.24 177,682 +0.02(+0.17%)
Oct 08, 2019 11.17 11.28 11.05 11.22 230,849 +0.04(+0.35%)
Oct 07, 2019 11.14 11.18 11.05 11.18 151,256 +0.05(+0.44%)
Oct 04, 2019 10.99 11.13 10.96 11.13 154,818 +0.16(+1.50%)
Oct 03, 2019 10.76 10.97 10.76 10.97 128,697 +0.19(+1.80%)
Oct 02, 2019 10.89 10.93 10.67 10.77 115,634 -0.18(-1.68%)
Oct 01, 2019 10.95 10.97 10.88 10.96 151,364 +0.05(+0.44%)
Sep 30, 2019 10.83 10.93 10.73 10.91 123,751 +0.13(+1.17%)
Sep 27, 2019 10.73 10.78 10.69 10.78 104,037 +0.12(+1.09%)
Sep 26, 2019 10.58 10.71 10.58 10.67 120,988 +0.06(+0.55%)
Sep 25, 2019 10.66 10.70 10.58 10.61 97,312 -0.07(-0.64%)
Sep 24, 2019 10.71 10.72 10.65 10.68 108,067 +0.00(+0.00%)
Sep 23, 2019 10.73 10.73 10.63 10.68 77,242 -0.03(-0.27%)
Sep 20, 2019 10.74 10.74 10.67 10.71 65,746 +0.01(+0.09%)
Sep 19, 2019 10.73 10.73 10.66 10.70 46,999 +0.00(+0.00%)
Sep 18, 2019 10.68 10.71 10.61 10.70 48,097 +0.04(+0.36%)
Sep 17, 2019 10.53 10.66 10.43 10.66 53,521 +0.10(+0.92%)
Sep 16, 2019 10.63 10.63 10.54 10.56 45,586 -0.02(-0.18%)
Sep 13, 2019 10.71 10.72 10.57 10.58 183,407 -0.06(-0.55%)
Sep 12, 2019 10.69 10.73 10.64 10.64 73,217 -0.04(-0.36%)
Sep 11, 2019 10.66 10.71 10.64 10.68 88,496 +0.03(+0.27%)
Sep 10, 2019 10.62 10.65 10.62 10.65 66,940 +0.03(+0.27%)
Sep 09, 2019 10.63 10.66 10.60 10.62 53,878 -0.01(-0.09%)
Sep 06, 2019 10.61 10.64 10.59 10.63 79,370 +0.02(+0.18%)
Sep 05, 2019 10.60 10.66 10.57 10.61 125,756 +0.01(+0.09%)
Sep 04, 2019 10.54 10.63 10.54 10.60 52,434 +0.06(+0.55%)
Sep 03, 2019 10.45 10.54 10.44 10.54 53,898 +0.09(+0.83%)
Aug 30, 2019 10.59 10.59 10.43 10.45 88,039 -0.14(-1.28%)
Aug 29, 2019 10.51 10.59 10.47 10.59 85,800 +0.12(+1.11%)
Aug 28, 2019 10.45 10.49 10.43 10.47 57,746 +0.02(+0.19%)
Aug 27, 2019 10.48 10.56 10.45 10.45 64,879 -0.02(-0.19%)
Aug 26, 2019 10.43 10.48 10.39 10.47 26,607 +0.09(+0.84%)
Aug 23, 2019 10.51 10.58 10.39 10.39 71,216 -0.14(-1.29%)
Aug 22, 2019 10.48 10.52 10.43 10.52 77,201 +0.08(+0.74%)
Aug 21, 2019 10.41 10.46 10.41 10.44 86,254 +0.03(+0.28%)
Aug 20, 2019 10.43 10.48 10.36 10.42 51,524 +0.00(+0.00%)
Aug 19, 2019 10.39 10.43 10.37 10.42 111,163 +0.07(+0.66%)
Aug 16, 2019 10.32 10.38 10.32 10.35 57,282 +0.03(+0.28%)
Aug 15, 2019 10.24 10.33 10.24 10.32 54,507 +0.09(+0.85%)
Aug 14, 2019 10.32 10.37 10.22 10.23 103,912 -0.11(-1.03%)
Aug 13, 2019 10.37 10.43 10.26 10.34 61,755 +0.02(+0.19%)
Aug 12, 2019 10.30 10.43 10.26 10.32 109,134 +0.02(+0.19%)
Aug 09, 2019 10.31 10.33 10.23 10.30 50,883 +0.00(+0.00%)
Aug 08, 2019 10.21 10.31 10.13 10.30 75,205 +0.15(+1.43%)
Aug 07, 2019 10.12 10.16 10.08 10.15 82,680 +0.00(+0.00%)
Aug 06, 2019 10.10 10.18 10.08 10.15 102,314 +0.08(+0.77%)
Aug 05, 2019 9.892 10.11 9.854 10.08 297,082 +0.01(+0.10%)
Aug 02, 2019 10.19 10.26 9.931 10.07 274,131 -0.18(-1.79%)
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.