U.S. Markets closed

Virtus Total Return Fund Inc. (ZF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.50+0.05 (+0.40%)
At close: 3:59PM EDT
People also watch
ZTRASGUSAGABHYF
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201712.5012.5112.4512.5012.5070,600
Aug 15, 201712.4412.4612.4112.4512.4571,900
Aug 14, 201712.4212.4712.3512.3912.3981,100
Aug 11, 201712.2312.3412.1512.2912.29105,200
Aug 10, 201712.5812.5812.2012.2312.23188,400
Aug 09, 201712.6912.7012.5812.5812.5882,200
Aug 08, 201712.7812.7812.6812.7012.7067,900
Aug 07, 201712.7512.7612.7212.7612.7674,600
Aug 04, 201712.7312.7412.6712.7112.7193,000
Aug 03, 201712.6712.7312.5912.6712.67104,600
Aug 02, 201712.6412.6612.5812.6112.6190,400
Aug 01, 201712.5912.6512.5112.5912.59170,400
Jul 31, 201712.5212.5612.4712.5412.54110,000
Jul 28, 201712.4212.4712.3712.4712.47101,100
Jul 27, 201712.3212.4412.3112.3912.39200,100
Jul 26, 201712.3212.3512.2912.3212.32160,600
Jul 25, 201712.3912.4012.2512.2512.25132,400
Jul 24, 201712.3012.3512.2612.3212.32128,900
Jul 21, 201712.1812.2712.1512.2512.25145,300
Jul 20, 201712.1912.2012.1212.1512.15118,300
Jul 19, 201712.1012.1812.0612.1712.17149,000
Jul 18, 201712.0512.1312.0312.0612.06241,200
Jul 17, 201712.0312.0712.0312.0412.04112,500
Jul 14, 201712.0312.0611.9812.0212.02192,600
Jul 13, 201712.0012.0211.9611.9611.96174,700
Jul 12, 201712.0512.0611.9511.9811.98213,000
Jul 11, 201712.0012.2511.8811.9211.92222,800
Jul 11, 20170.361 Dividend
Jul 10, 201712.3712.4312.3012.3411.98402,600
Jul 07, 201712.2812.4312.1612.3011.94356,600
Jul 06, 201712.3412.3412.1612.2111.85222,400
Jul 05, 201712.4112.4712.2812.2911.93303,300
Jul 03, 201712.2912.4112.2412.3511.99209,800
Jun 30, 201712.2312.3012.1712.2411.8879,400
Jun 29, 201712.2012.2212.1312.1611.80123,800
Jun 28, 201712.2512.3212.1712.2211.86128,200
Jun 27, 201712.1512.2412.1412.1611.80105,600
Jun 26, 201712.2512.3612.1512.1811.82140,000
Jun 23, 201712.2912.2912.2012.2011.84184,300
Jun 22, 201712.2512.3012.1912.2211.8682,300
Jun 21, 201712.2812.3012.2212.2211.86149,400
Jun 20, 201712.3912.4012.2912.3011.94121,400
Jun 19, 201712.3412.4312.3312.4112.05214,200
Jun 16, 201712.2412.3012.2312.2611.90127,300
Jun 15, 201712.2012.2712.2012.2611.90100,000
Jun 14, 201712.2412.3412.2012.2411.88263,100
Jun 13, 201712.2512.2712.2012.2211.86123,800
Jun 12, 201712.2512.2912.2212.2411.88107,800
Jun 09, 201712.2612.3312.2512.3111.95124,900
Jun 08, 201712.2912.3112.1812.2911.93141,400
Jun 07, 201712.2512.3212.2212.3111.9574,100
Jun 06, 201712.2412.2412.2012.2311.8763,500
Jun 05, 201712.2912.3512.0012.2411.88170,500
Jun 02, 201712.1812.2912.1812.2811.9283,300
Jun 01, 201712.1212.1912.1012.1811.8284,000
May 31, 201712.0712.1112.0512.0811.7368,700
May 30, 201712.1012.1312.0612.0811.73111,800
May 26, 201712.1012.1412.0712.1211.7772,100
May 25, 201712.0412.1012.0112.1011.7574,500
May 24, 201712.0012.0311.9812.0011.6548,800
May 23, 201711.9711.9911.9511.9711.6270,100
May 22, 201711.8311.9411.8311.9311.5885,900
May 19, 201711.6611.8511.6611.7311.3953,900
May 18, 201711.6711.7011.6511.6611.3281,700
May 17, 201711.7511.7511.6911.7111.3771,000
May 16, 201711.7811.8111.7511.8011.4547,600
May 15, 201711.7111.8011.6311.8011.4578,200
May 12, 201711.6511.7011.6511.6911.3574,600
May 11, 201711.7011.7011.6311.6811.3463,800
May 10, 201711.5611.7211.4111.6811.3494,000
May 09, 201711.7311.7811.7211.7211.3867,500
May 08, 201711.7711.8011.7411.7411.40112,700
May 05, 201711.7911.7911.7311.7711.4358,000
May 04, 201711.7511.7511.7011.7511.41101,900
May 03, 201711.7711.7711.7111.7511.4175,700
May 02, 201711.7111.7511.6811.7411.4087,300
May 01, 201711.7411.7911.6611.6711.33111,700
Apr 28, 201711.7311.7911.7211.7211.3879,900
Apr 27, 201711.7311.7511.6811.7211.3857,000
Apr 26, 201711.7211.7611.6911.7211.3899,300
Apr 25, 201711.6911.7211.6311.7211.3888,000
Apr 24, 201711.6011.6711.5511.6511.3179,900
Apr 21, 201711.5811.5811.5211.5611.2272,400
Apr 20, 201711.5911.6011.5011.5611.2288,300
Apr 19, 201711.5611.5711.5111.5711.23170,400
Apr 18, 201711.5011.5111.4511.4811.14107,900
Apr 17, 201711.4211.5011.4011.5011.16137,300
Apr 13, 201711.4211.4311.3511.3911.06152,600
Apr 12, 201711.4011.4211.3811.4211.09105,600
Apr 11, 201711.3411.4011.2911.4011.07115,600
Apr 10, 201711.3311.4211.3111.4011.07190,100
Apr 07, 201711.1611.3611.1611.3611.03190,100
Apr 06, 201711.1711.2211.1611.1810.85163,200
Apr 05, 201711.1011.2211.1011.2010.87366,600
Apr 04, 201711.1111.1211.0811.1110.78201,100
Apr 03, 201711.0811.1311.0511.1310.80241,700
Mar 31, 201711.1011.1211.0611.1210.79102,800
Mar 30, 201711.0711.1011.0511.0810.76185,900
Mar 29, 201711.0611.1011.0611.1010.78162,900
Mar 28, 201711.0511.0911.0111.0510.73279,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...