Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Total Return Fund Inc. (NY: ZTR )

5.850 +0.030 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 5.800 5.885 5.795 5.850 113,637 +0.03(+0.52%)
Dec 19, 2024 5.820 5.850 5.820 5.820 149,483 +0.02(+0.34%)
Dec 18, 2024 5.910 5.915 5.800 5.800 231,553 -0.09(-1.53%)
Dec 17, 2024 5.940 5.970 5.880 5.890 125,800 -0.07(-1.17%)
Dec 16, 2024 6.050 6.050 5.950 5.960 247,408 -0.07(-1.16%)
Dec 13, 2024 6.050 6.060 6.020 6.030 153,147 +0.01(+0.17%)
Dec 12, 2024 6.100 6.101 6.010 6.020 158,183 -0.12(-1.95%)
Dec 11, 2024 6.170 6.185 6.120 6.140 277,746 -0.01(-0.16%)
Dec 10, 2024 6.220 6.220 6.130 6.150 172,464 -0.04(-0.65%)
Dec 09, 2024 6.220 6.250 6.180 6.190 242,600 -0.01(-0.16%)
Dec 06, 2024 6.240 6.250 6.191 6.200 280,772 -0.04(-0.64%)
Dec 05, 2024 6.250 6.250 6.216 6.240 169,571 +0.01(+0.16%)
Dec 04, 2024 6.250 6.250 6.210 6.230 270,569 +0.01(+0.16%)
Dec 03, 2024 6.220 6.250 6.200 6.220 398,950 +0.01(+0.16%)
Dec 02, 2024 6.200 6.240 6.170 6.210 556,390 -0.02(-0.32%)
Nov 29, 2024 6.210 6.255 6.170 6.230 255,657 +0.04(+0.65%)
Nov 27, 2024 6.190 6.200 6.130 6.190 227,630 +0.03(+0.49%)
Nov 26, 2024 6.140 6.160 6.130 6.160 264,527 +0.06(+0.98%)
Nov 25, 2024 6.120 6.160 6.090 6.100 372,833 +0.04(+0.66%)
Nov 22, 2024 6.060 6.060 6.030 6.060 168,499 +0.03(+0.58%)
Nov 21, 2024 5.990 6.030 5.990 6.025 333,386 +0.04(+0.58%)
Nov 20, 2024 5.990 5.995 5.970 5.990 208,378 +0.02(+0.34%)
Nov 19, 2024 5.940 5.980 5.940 5.970 212,646 +0.04(+0.67%)
Nov 18, 2024 5.860 5.945 5.850 5.930 118,938 +0.04(+0.68%)
Nov 15, 2024 5.840 5.890 5.830 5.890 193,258 +0.06(+1.03%)
Nov 14, 2024 5.860 5.879 5.820 5.830 281,686 -0.03(-0.51%)
Nov 13, 2024 5.980 5.980 5.850 5.860 541,027 -0.10(-1.68%)
Nov 12, 2024 5.990 5.995 5.930 5.960 407,028 +0.00(+0.00%)
Nov 11, 2024 5.950 5.975 5.935 5.960 221,151 +0.03(+0.50%)
Nov 08, 2024 5.901 5.930 5.891 5.930 166,846 +0.05(+0.84%)
Nov 07, 2024 5.851 5.886 5.841 5.881 97,746 +0.08(+1.37%)
Nov 06, 2024 5.960 5.960 5.801 5.801 370,283 -0.07(-1.18%)
Nov 05, 2024 5.821 5.881 5.817 5.871 114,553 +0.05(+0.85%)
Nov 04, 2024 5.791 5.851 5.791 5.821 166,047 +0.02(+0.34%)
Nov 01, 2024 5.841 5.880 5.791 5.801 135,282 -0.05(-0.85%)
Oct 31, 2024 5.841 5.881 5.821 5.851 305,811 +0.00(+0.00%)
Oct 30, 2024 5.851 5.881 5.831 5.851 367,755 +0.03(+0.51%)
Oct 29, 2024 5.901 5.901 5.811 5.821 526,165 -0.09(-1.51%)
Oct 28, 2024 5.871 5.920 5.861 5.910 238,586 +0.05(+0.85%)
Oct 25, 2024 5.970 5.981 5.841 5.861 481,757 -0.08(-1.34%)
Oct 24, 2024 6.029 6.039 5.930 5.940 422,525 -0.06(-0.99%)
Oct 23, 2024 6.010 6.049 5.995 6.000 215,595 -0.03(-0.49%)
Oct 22, 2024 6.010 6.038 6.000 6.029 245,096 +0.02(+0.41%)
Oct 21, 2024 6.000 6.039 5.980 6.005 238,775 -0.01(-0.25%)
Oct 18, 2024 6.049 6.079 6.019 6.019 134,385 -0.04(-0.65%)
Oct 17, 2024 6.079 6.089 6.059 6.059 112,637 -0.03(-0.49%)
Oct 16, 2024 6.039 6.089 6.019 6.089 96,963 +0.09(+1.49%)
Oct 15, 2024 6.000 6.010 5.980 6.000 162,335 +0.03(+0.50%)
Oct 14, 2024 5.970 5.990 5.940 5.970 154,075 +0.00(+0.00%)
Oct 11, 2024 6.000 6.000 5.940 5.970 155,237 +0.05(+0.84%)
Oct 10, 2024 5.960 5.970 5.910 5.920 113,367 -0.01(-0.17%)
Oct 09, 2024 5.960 5.960 5.901 5.930 103,276 +0.00(+0.00%)
Oct 08, 2024 5.989 6.019 5.891 5.930 268,701 -0.01(-0.17%)
Oct 07, 2024 6.088 6.097 5.924 5.940 173,683 -0.12(-1.95%)
Oct 04, 2024 6.097 6.097 6.019 6.058 144,810 +0.00(+0.00%)
Oct 03, 2024 6.097 6.097 6.048 6.058 86,490 -0.04(-0.65%)
Oct 02, 2024 6.048 6.107 6.048 6.097 90,615 +0.03(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.