Nasdaq - Delayed Quote USD

Virtus Total Return Fund Inc. (XZTRX)

6.86
-0.07
(-1.01%)
At close: 8:04:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 20256.936.936.936.936.93-
May 21, 20256.936.936.936.936.93-
May 20, 20257.017.017.017.017.01-
May 19, 20256.966.966.966.966.96-
May 16, 20256.926.926.926.926.92-
May 15, 20256.876.876.876.876.87-
May 14, 20256.736.736.736.736.73-
May 13, 20256.716.716.716.716.71-
May 12, 20256.706.706.706.706.70-
May 9, 20256.866.866.866.866.86-
May 8, 20256.866.866.866.866.86-
May 7, 20256.946.946.946.946.94-
May 6, 20256.936.936.936.936.93-
May 5, 20256.916.916.916.916.91-
May 2, 20256.916.916.916.916.91-
May 1, 20256.846.846.846.846.84-
Apr 30, 20256.886.886.886.886.88-
Apr 29, 20256.886.886.886.886.88-
Apr 28, 20256.866.866.866.866.86-
Apr 25, 20256.816.816.816.816.81-
Apr 24, 20256.836.836.836.836.83-
Apr 23, 20256.776.776.776.776.77-
Apr 22, 20256.806.806.806.806.80-
Apr 21, 20256.696.696.696.696.69-
Apr 17, 20256.696.696.696.696.69-
Apr 16, 20256.696.696.696.696.69-
Apr 15, 20256.676.676.676.676.67-
Apr 14, 20256.626.626.626.626.62-
Apr 11, 20256.506.506.506.506.50-
Apr 10, 20256.426.426.426.426.42-
Apr 9, 20256.436.436.436.436.43-
Apr 8, 20256.206.206.206.206.20-
Apr 7, 20256.246.246.246.246.24-
Apr 4, 20256.436.436.436.436.43-
Apr 3, 20256.866.866.866.866.86-
Apr 2, 20256.876.876.876.876.87-
Apr 1, 20256.826.826.826.826.82-
Mar 31, 20256.786.786.786.786.78-
Mar 28, 20256.746.746.746.746.74-
Mar 27, 20256.716.716.716.716.71-
Mar 26, 20256.676.676.676.676.67-
Mar 25, 20256.676.676.676.676.67-
Mar 24, 20256.716.716.716.716.71-
Mar 21, 20256.696.696.696.696.69-
Mar 20, 20256.756.756.756.756.75-
Mar 19, 20256.726.726.726.726.72-
Mar 18, 20256.706.706.706.706.70-
Mar 17, 20256.716.716.716.716.71-
Mar 14, 20256.656.656.656.656.65-
Mar 13, 20256.526.526.526.526.52-
Mar 12, 20256.596.596.596.596.59-
Mar 11, 20256.616.616.616.616.61-
Mar 10, 20256.646.646.646.646.64-
Mar 7, 20256.636.636.636.636.63-
Mar 6, 20256.536.536.536.536.53-
Mar 5, 20256.646.646.646.646.64-
Mar 4, 20256.646.646.646.646.64-
Mar 3, 20256.696.696.696.696.69-
Feb 28, 20256.686.686.686.686.68-
Feb 27, 20256.586.586.586.586.58-
Feb 26, 20256.646.646.646.646.64-
Feb 25, 20256.626.626.626.626.62-
Feb 24, 20256.636.636.636.636.63-
Feb 21, 20256.626.626.626.626.62-
Feb 20, 20256.626.626.626.626.62-
Feb 19, 20256.616.616.616.616.61-
Feb 18, 20256.636.636.636.636.63-
Feb 14, 20256.616.616.616.616.61-
Feb 13, 20256.636.636.636.636.63-
Feb 12, 20256.616.616.616.616.61-
Feb 11, 20256.636.636.636.636.63-
Feb 10, 20256.596.596.596.596.59-
Feb 7, 20256.556.556.556.556.55-
Feb 6, 20256.576.576.576.576.57-
Feb 5, 20256.536.536.536.536.53-
Feb 4, 20256.536.536.536.536.53-
Feb 3, 20256.516.516.516.516.51-
Jan 31, 20256.536.536.536.536.53-
Jan 30, 20256.596.596.596.596.59-
Jan 29, 20256.516.516.516.516.51-
Jan 28, 20256.526.526.526.526.52-
Jan 27, 20256.586.586.586.586.58-
Jan 24, 20256.596.596.596.596.59-
Jan 23, 20256.566.566.566.566.56-
Jan 22, 20256.536.536.536.536.53-
Jan 21, 20256.666.666.666.666.66-
Jan 17, 20256.576.576.576.576.57-
Jan 16, 20256.536.536.536.536.53-
Jan 15, 20256.426.426.426.426.42-
Jan 14, 20256.316.316.316.316.31-
Jan 13, 20256.236.236.236.236.23-
Jan 10, 20256.286.286.286.286.28-
Jan 8, 20256.456.456.456.456.45-
Jan 7, 20256.476.476.476.476.47-
Jan 6, 20256.486.486.486.486.48-
Jan 3, 20256.526.526.526.526.52-
Jan 2, 20256.496.496.496.496.49-
Dec 31, 20246.476.476.476.476.47-
Dec 30, 20246.476.476.476.476.47-
Dec 27, 20246.486.486.486.486.48-
Dec 26, 20246.486.486.486.486.48-
Dec 24, 20246.506.506.506.506.50-
Dec 23, 20246.466.466.466.466.46-
Dec 20, 20246.346.346.346.346.34-
Dec 19, 20246.346.346.346.346.34-
Dec 18, 20246.366.366.366.366.36-
Dec 17, 20246.536.536.536.536.53-
Dec 16, 20246.576.576.576.576.57-
Dec 13, 20246.636.636.636.636.63-
Dec 12, 20246.636.636.636.636.63-
Dec 11, 20246.706.706.706.706.70-
Dec 10, 20246.736.736.736.736.73-
Dec 9, 20246.796.796.796.796.79-
Dec 6, 20246.926.926.926.926.92-
Dec 5, 20246.926.926.926.926.92-
Dec 4, 20246.896.896.896.896.89-
Dec 3, 20246.906.906.906.906.90-
Dec 2, 20246.916.916.916.916.91-
Nov 29, 20246.986.986.986.986.98-
Nov 27, 20246.986.986.986.986.98-
Nov 26, 20246.936.936.936.936.93-
Nov 25, 20246.896.896.896.896.89-
Nov 22, 20246.876.876.876.876.87-
Nov 21, 20246.876.876.876.876.87-
Nov 20, 20246.816.816.816.816.81-
Nov 19, 20246.826.826.826.826.82-
Nov 18, 20246.776.776.776.776.77-
Nov 15, 20246.676.676.676.676.67-
Nov 14, 20246.676.676.676.676.67-
Nov 13, 20246.676.676.676.676.67-
Nov 12, 20246.726.726.726.726.72-
Nov 11, 20246.856.856.856.856.85-
Nov 8, 20246.816.816.816.816.81-
Nov 7, 20246.756.756.756.756.75-
Nov 6, 20246.736.736.736.736.73-
Nov 5, 20246.766.766.766.766.76-
Nov 4, 20246.696.696.696.696.69-
Nov 1, 20246.756.756.756.756.75-
Oct 31, 20246.756.756.756.756.75-
Oct 30, 20246.746.746.746.746.74-
Oct 29, 20246.756.756.756.756.75-
Oct 28, 20246.846.846.846.846.84-
Oct 25, 20246.816.816.816.816.81-
Oct 24, 20246.886.886.886.886.88-
Oct 23, 20246.906.906.906.906.90-
Oct 22, 20246.886.886.886.886.88-
Oct 21, 20246.896.896.896.896.89-
Oct 18, 20246.986.986.986.986.98-
Oct 17, 20246.946.946.946.946.94-
Oct 16, 20247.007.007.007.007.00-
Oct 15, 20246.946.946.946.946.94-
Oct 14, 20246.886.886.886.886.88-
Oct 11, 20246.826.826.826.826.82-
Oct 10, 20246.826.826.826.826.82-
Oct 9, 20246.846.846.846.846.84-
Oct 8, 20246.836.836.836.836.83-
Oct 7, 20246.826.826.826.826.82-
Oct 4, 20246.956.956.956.956.95-
Oct 3, 20246.956.956.956.956.95-
Oct 2, 20246.996.996.996.996.99-
Oct 1, 20247.027.027.027.027.02-
Sep 30, 20247.007.007.007.007.00-
Sep 27, 20247.017.017.017.017.01-
Sep 26, 20246.966.966.966.966.96-
Sep 25, 20246.976.976.976.976.97-
Sep 24, 20247.017.017.017.017.01-
Sep 23, 20247.017.017.017.017.01-
Sep 20, 20246.946.946.946.946.94-
Sep 19, 20246.946.946.946.946.94-
Sep 18, 20246.986.986.986.986.98-
Sep 17, 20247.027.027.027.027.02-
Sep 16, 20247.017.017.017.017.01-
Sep 13, 20246.956.956.956.956.95-
Sep 12, 20246.936.936.936.936.93-
Sep 11, 20246.926.926.926.926.92-
Sep 10, 20246.936.936.936.936.93-
Sep 9, 20246.926.926.926.926.92-
Sep 6, 20246.916.916.916.916.91-
Sep 5, 20246.916.916.916.916.91-
Sep 4, 20246.876.876.876.876.87-
Sep 3, 20246.836.836.836.836.83-
Aug 30, 20246.826.826.826.826.82-
Aug 29, 20246.776.776.776.776.77-
Aug 28, 20246.766.766.766.766.76-
Aug 27, 20246.776.776.776.776.77-
Aug 26, 20246.786.786.786.786.78-
Aug 23, 20246.766.766.766.766.76-
Aug 22, 20246.676.676.676.676.67-
Aug 21, 20246.686.686.686.686.68-
Aug 20, 20246.666.666.666.666.66-
Aug 19, 20246.676.676.676.676.67-
Aug 16, 20246.566.566.566.566.56-
Aug 15, 20246.566.566.566.566.56-
Aug 14, 20246.586.586.586.586.58-
Aug 13, 20246.566.566.566.566.56-
Aug 12, 20246.506.506.506.506.50-
Aug 9, 20246.546.546.546.546.54-
Aug 8, 20246.526.526.526.526.52-
Aug 7, 20246.506.506.506.506.50-
Aug 6, 20246.476.476.476.476.47-
Aug 5, 20246.446.446.446.446.44-
Aug 2, 20246.636.636.636.636.63-
Aug 1, 20246.606.606.606.606.60-
Jul 31, 20246.576.576.576.576.57-
Jul 30, 20246.576.576.576.576.57-
Jul 29, 20246.526.526.526.526.52-
Jul 26, 20246.506.506.506.506.50-
Jul 25, 20246.406.406.406.406.40-
Jul 24, 20246.436.436.436.436.43-
Jul 23, 20246.426.426.426.426.42-
Jul 22, 20246.456.456.456.456.45-
Jul 19, 20246.456.456.456.456.45-
Jul 18, 20246.456.456.456.456.45-
Jul 17, 20246.476.476.476.476.47-
Jul 16, 20246.426.426.426.426.42-
Jul 15, 20246.396.396.396.396.39-
Jul 12, 20246.466.466.466.466.46-
Jul 11, 20246.406.406.406.406.40-
Jul 10, 20246.326.326.326.326.32-
Jul 9, 20246.246.246.246.246.24-
Jul 8, 20246.256.256.256.256.25-
Jul 5, 20246.276.276.276.276.27-
Jul 3, 20246.236.236.236.236.23-
Jul 2, 20246.166.166.166.166.16-
Jul 1, 20246.156.156.156.156.15-
Jun 28, 20246.186.186.186.186.18-
Jun 27, 20246.196.196.196.196.19-
Jun 26, 20246.186.186.186.186.18-
Jun 25, 20246.216.216.216.216.21-
Jun 24, 20246.266.266.266.266.26-
Jun 21, 20246.186.186.186.186.18-
Jun 20, 20246.206.206.206.206.20-
Jun 18, 20246.156.156.156.156.15-
Jun 17, 20246.096.096.096.096.09-
Jun 14, 20246.156.156.156.156.15-
Jun 13, 20246.246.246.246.246.24-
Jun 12, 20246.256.256.256.256.25-
Jun 11, 20246.206.206.206.206.20-
Jun 10, 20246.266.266.266.266.26-
Jun 7, 20246.266.266.266.266.26-
Jun 6, 20246.346.346.346.346.34-
Jun 5, 20246.346.346.346.346.34-
Jun 4, 20246.356.356.356.356.35-
Jun 3, 20246.346.346.346.346.34-
May 31, 20246.196.196.196.196.19-
May 30, 20246.196.196.196.196.19-
May 29, 20246.106.106.106.106.10-
May 28, 20246.196.196.196.196.19-
May 24, 20246.216.216.216.216.21-
May 23, 20246.216.216.216.216.21-

Related Tickers