Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Virtus Total Return Fund Inc. (NY: ZTR )

5.330 +0.010 (+0.19%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	5.380	5.380	5.320	5.320	217,257	-0.10(-1.85%)
Jun 13, 2024	5.430	5.430	5.390	5.420	126,611	+0.02(+0.37%)
Jun 12, 2024	5.430	5.450	5.380	5.400	110,145	+0.05(+0.93%)
Jun 11, 2024	5.440	5.440	5.341	5.350	143,478	-0.08(-1.46%)
Jun 10, 2024	5.479	5.479	5.400	5.430	212,842	-0.04(-0.72%)
Jun 07, 2024	5.459	5.469	5.430	5.469	213,579	+0.01(+0.18%)
Jun 06, 2024	5.459	5.479	5.430	5.459	94,757	-0.02(-0.36%)
Jun 05, 2024	5.459	5.479	5.430	5.479	234,495	+0.04(+0.73%)
Jun 04, 2024	5.400	5.459	5.395	5.440	431,084	+0.05(+0.92%)
Jun 03, 2024	5.400	5.400	5.390	5.390	136,785	-0.01(-0.18%)
May 31, 2024	5.311	5.400	5.291	5.400	222,540	+0.11(+2.06%)
May 30, 2024	5.281	5.291	5.222	5.291	289,791	+0.07(+1.33%)
May 29, 2024	5.291	5.311	5.212	5.222	209,173	-0.07(-1.40%)
May 28, 2024	5.350	5.360	5.291	5.296	175,047	-0.05(-1.02%)
May 24, 2024	5.360	5.360	5.331	5.350	222,678	-0.03(-0.55%)
May 23, 2024	5.400	5.415	5.370	5.380	177,635	-0.02(-0.46%)
May 22, 2024	5.430	5.440	5.400	5.405	216,836	-0.02(-0.46%)
May 21, 2024	5.440	5.440	5.400	5.430	194,738	+0.02(+0.37%)
May 20, 2024	5.400	5.430	5.400	5.410	222,533	-0.02(-0.36%)
May 17, 2024	5.420	5.430	5.390	5.430	150,046	+0.02(+0.37%)
May 16, 2024	5.410	5.410	5.400	5.410	180,662	+0.02(+0.37%)
May 15, 2024	5.390	5.410	5.370	5.390	139,143	+0.04(+0.74%)
May 14, 2024	5.341	5.380	5.341	5.350	153,641	-0.00(-0.09%)
May 13, 2024	5.390	5.390	5.350	5.355	259,959	-0.03(-0.64%)
May 10, 2024	5.360	5.400	5.360	5.390	439,150	+0.04(+0.74%)
May 09, 2024	5.341	5.350	5.311	5.350	911,658	+0.04(+0.74%)
May 08, 2024	5.360	5.360	5.311	5.311	1,155,295	-0.04(-0.73%)
May 07, 2024	5.321	5.350	5.311	5.350	251,619	+0.03(+0.55%)
May 06, 2024	5.252	5.326	5.252	5.321	172,302	+0.07(+1.31%)
May 03, 2024	5.311	5.360	5.203	5.252	383,029	-0.03(-0.56%)
May 02, 2024	5.321	5.360	5.272	5.282	256,323	-0.04(-0.74%)
May 01, 2024	5.262	5.390	5.262	5.321	495,959	+0.05(+0.93%)
Apr 30, 2024	5.272	5.321	5.262	5.272	881,386	-0.02(-0.37%)
Apr 29, 2024	5.331	5.350	5.252	5.292	1,483,495	+0.00(+0.00%)
Apr 26, 2024	5.282	5.326	5.252	5.292	558,288	+0.01(+0.19%)
Apr 25, 2024	5.233	5.390	5.233	5.282	479,939	+0.00(+0.00%)
Apr 24, 2024	5.282	5.292	5.262	5.282	414,526	+0.00(+0.00%)
Apr 23, 2024	5.233	5.311	5.233	5.282	232,869	+0.05(+0.94%)
Apr 22, 2024	5.242	5.242	5.184	5.233	259,406	+0.01(+0.19%)
Apr 19, 2024	5.193	5.233	5.174	5.223	323,522	+0.03(+0.57%)
Apr 18, 2024	5.213	5.233	5.184	5.193	261,886	-0.01(-0.19%)
Apr 17, 2024	5.174	5.203	5.164	5.203	330,061	+0.05(+0.95%)
Apr 16, 2024	5.213	5.233	5.154	5.154	308,230	-0.08(-1.50%)
Apr 15, 2024	5.272	5.292	5.223	5.233	284,124	-0.03(-0.56%)
Apr 12, 2024	5.292	5.321	5.262	5.262	192,588	-0.06(-1.11%)
Apr 11, 2024	5.341	5.341	5.282	5.321	247,062	-0.01(-0.18%)
Apr 10, 2024	5.311	5.341	5.273	5.331	318,084	-0.02(-0.37%)
Apr 09, 2024	5.350	5.382	5.341	5.350	339,224	+0.02(+0.37%)
Apr 08, 2024	5.360	5.370	5.331	5.331	269,882	-0.05(-0.90%)
Apr 05, 2024	5.360	5.389	5.312	5.380	231,182	+0.03(+0.55%)
Apr 04, 2024	5.399	5.409	5.350	5.350	205,930	-0.02(-0.36%)
Apr 03, 2024	5.331	5.419	5.307	5.370	402,038	+0.04(+0.73%)
Apr 02, 2024	5.341	5.341	5.292	5.331	320,423	-0.04(-0.72%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Virtus Total Return Fund Inc. (NY: ZTR )

Historical Prices