Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Virtus Total Return Fund Inc. (NY: ZTR )

6.165 -0.035 (-0.56%)

Streaming Delayed Price Updated: 1:23 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2024	6.150	6.210	6.150	6.200	89,115	+0.04(+0.57%)
Oct 01, 2024	6.200	6.200	6.150	6.165	184,592	-0.04(-0.56%)
Sep 30, 2024	6.110	6.200	6.100	6.200	115,257	+0.06(+0.90%)
Sep 27, 2024	6.170	6.170	6.120	6.145	253,936	+0.00(+0.08%)
Sep 26, 2024	6.160	6.200	6.120	6.140	266,896	+0.00(+0.00%)
Sep 25, 2024	6.170	6.190	6.110	6.140	125,208	+0.01(+0.16%)
Sep 24, 2024	6.170	6.195	6.110	6.130	145,979	+0.00(+0.00%)
Sep 23, 2024	6.100	6.160	6.100	6.130	143,644	+0.00(+0.00%)
Sep 20, 2024	6.200	6.200	6.099	6.130	324,116	-0.05(-0.81%)
Sep 19, 2024	6.180	6.180	6.160	6.180	271,413	+0.03(+0.49%)
Sep 18, 2024	6.140	6.170	6.125	6.150	354,940	+0.03(+0.49%)
Sep 17, 2024	6.080	6.120	6.080	6.120	323,829	+0.06(+0.99%)
Sep 16, 2024	6.010	6.070	6.000	6.060	183,424	+0.04(+0.66%)
Sep 13, 2024	6.020	6.026	5.980	6.020	264,669	+0.03(+0.50%)
Sep 12, 2024	6.000	6.000	5.960	5.990	247,454	+0.03(+0.50%)
Sep 11, 2024	5.980	5.990	5.931	5.960	252,450	-0.04(-0.66%)
Sep 10, 2024	5.990	6.000	5.940	6.000	300,142	+0.05(+0.83%)
Sep 09, 2024	5.911	5.956	5.911	5.950	228,340	+0.02(+0.33%)
Sep 06, 2024	5.950	5.965	5.921	5.931	234,483	+0.01(+0.17%)
Sep 05, 2024	5.921	5.950	5.881	5.921	254,871	+0.02(+0.34%)
Sep 04, 2024	5.851	5.921	5.836	5.901	472,465	+0.07(+1.19%)
Sep 03, 2024	5.851	5.875	5.831	5.831	281,194	-0.05(-0.78%)
Aug 30, 2024	5.871	5.901	5.852	5.877	292,343	+0.02(+0.28%)
Aug 29, 2024	5.841	5.871	5.807	5.861	344,370	+0.05(+0.85%)
Aug 28, 2024	5.792	5.831	5.792	5.811	249,443	-0.00(-0.09%)
Aug 27, 2024	5.811	5.821	5.777	5.816	156,466	-0.00(-0.09%)
Aug 26, 2024	5.802	5.821	5.782	5.821	288,538	+0.04(+0.69%)
Aug 23, 2024	5.752	5.802	5.742	5.782	225,969	+0.05(+0.87%)
Aug 22, 2024	5.712	5.742	5.712	5.732	304,968	+0.01(+0.17%)
Aug 21, 2024	5.702	5.732	5.697	5.722	170,706	+0.02(+0.35%)
Aug 20, 2024	5.742	5.742	5.702	5.702	266,355	-0.03(-0.61%)
Aug 19, 2024	5.683	5.742	5.683	5.737	175,076	+0.04(+0.78%)
Aug 16, 2024	5.712	5.712	5.653	5.692	108,435	-0.01(-0.17%)
Aug 15, 2024	5.663	5.730	5.663	5.702	167,543	+0.01(+0.17%)
Aug 14, 2024	5.712	5.712	5.648	5.692	108,130	+0.01(+0.17%)
Aug 13, 2024	5.623	5.702	5.623	5.683	132,616	+0.06(+1.06%)
Aug 12, 2024	5.643	5.653	5.588	5.623	209,734	+0.01(+0.18%)
Aug 09, 2024	5.643	5.672	5.593	5.613	271,041	-0.06(-1.04%)
Aug 08, 2024	5.721	5.751	5.643	5.672	235,226	+0.04(+0.70%)
Aug 07, 2024	5.711	5.775	5.613	5.633	215,266	+0.00(+0.00%)
Aug 06, 2024	5.593	5.672	5.589	5.633	184,133	+0.04(+0.70%)
Aug 05, 2024	5.613	5.623	5.564	5.593	149,039	-0.12(-2.07%)
Aug 02, 2024	5.731	5.780	5.662	5.711	219,678	-0.01(-0.17%)

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 Walnut Creek Guide

Find A Business

or Browse Listings

Virtus Total Return Fund Inc. (NY: ZTR )

Historical Prices