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 )

5.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 26, 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 (%)
Aug 26, 2024 5.850 5.870 5.830 5.870 286,150 +0.04(+0.69%)
Aug 23, 2024 5.800 5.850 5.790 5.830 224,099 +0.05(+0.87%)
Aug 22, 2024 5.760 5.790 5.760 5.780 302,444 +0.01(+0.17%)
Aug 21, 2024 5.750 5.780 5.745 5.770 169,293 +0.02(+0.35%)
Aug 20, 2024 5.790 5.790 5.750 5.750 264,151 -0.04(-0.61%)
Aug 19, 2024 5.730 5.790 5.730 5.785 173,627 +0.04(+0.78%)
Aug 16, 2024 5.760 5.760 5.700 5.740 107,538 -0.01(-0.17%)
Aug 15, 2024 5.710 5.778 5.710 5.750 166,157 +0.01(+0.17%)
Aug 14, 2024 5.760 5.760 5.695 5.740 107,235 +0.01(+0.17%)
Aug 13, 2024 5.670 5.750 5.670 5.730 131,519 +0.06(+1.06%)
Aug 12, 2024 5.690 5.700 5.635 5.670 207,998 -0.04(-0.70%)
Aug 09, 2024 5.740 5.770 5.690 5.710 266,444 -0.06(-1.04%)
Aug 08, 2024 5.820 5.850 5.740 5.770 231,237 +0.04(+0.70%)
Aug 07, 2024 5.810 5.875 5.710 5.730 211,615 +0.00(+0.00%)
Aug 06, 2024 5.690 5.770 5.685 5.730 181,010 +0.04(+0.70%)
Aug 05, 2024 5.710 5.720 5.660 5.690 146,511 -0.12(-2.07%)
Aug 02, 2024 5.830 5.880 5.760 5.810 215,952 -0.01(-0.17%)
Aug 01, 2024 5.850 5.890 5.790 5.820 128,330 -0.05(-0.85%)
Jul 31, 2024 5.800 5.890 5.775 5.870 292,974 +0.10(+1.73%)
Jul 30, 2024 5.740 5.770 5.730 5.770 193,920 +0.07(+1.23%)
Jul 29, 2024 5.700 5.710 5.675 5.700 67,389 +0.03(+0.53%)
Jul 26, 2024 5.630 5.690 5.630 5.670 85,953 +0.04(+0.71%)
Jul 25, 2024 5.640 5.690 5.620 5.630 115,558 +0.01(+0.27%)
Jul 24, 2024 5.650 5.670 5.610 5.615 222,692 -0.02(-0.44%)
Jul 23, 2024 5.710 5.710 5.640 5.640 158,327 -0.08(-1.40%)
Jul 22, 2024 5.730 5.760 5.680 5.720 116,412 -0.02(-0.35%)
Jul 19, 2024 5.560 5.780 5.520 5.740 2,241,971 +0.10(+1.77%)
Jul 18, 2024 5.670 5.740 5.630 5.640 384,013 +0.00(+0.00%)
Jul 17, 2024 5.640 5.735 5.640 5.640 403,691 -0.02(-0.35%)
Jul 16, 2024 5.640 5.735 5.620 5.660 453,621 +0.02(+0.35%)
Jul 15, 2024 5.600 5.670 5.595 5.640 699,122 +0.07(+1.26%)
Jul 12, 2024 5.540 5.610 5.531 5.570 200,023 +0.03(+0.54%)
Jul 11, 2024 5.480 5.540 5.480 5.540 497,890 +0.12(+2.21%)
Jul 10, 2024 5.410 5.430 5.410 5.420 111,354 +0.02(+0.37%)
Jul 09, 2024 5.420 5.470 5.400 5.400 122,362 -0.04(-0.73%)
Jul 08, 2024 5.390 5.440 5.361 5.440 99,707 +0.02(+0.37%)
Jul 05, 2024 5.410 5.420 5.361 5.420 112,299 +0.04(+0.74%)
Jul 03, 2024 5.321 5.400 5.321 5.380 274,331 +0.03(+0.56%)
Jul 02, 2024 5.390 5.390 5.331 5.351 97,846 +0.02(+0.37%)
Jul 01, 2024 5.400 5.430 5.331 5.331 293,853 -0.07(-1.37%)
Jun 28, 2024 5.361 5.430 5.361 5.405 189,996 +0.03(+0.65%)
Jun 27, 2024 5.400 5.400 5.341 5.370 130,783 +0.00(+0.00%)
Jun 26, 2024 5.351 5.370 5.321 5.370 100,797 +0.01(+0.18%)
Jun 25, 2024 5.410 5.430 5.361 5.361 216,544 -0.03(-0.55%)
Jun 24, 2024 5.331 5.390 5.330 5.390 104,610 +0.10(+1.87%)
Jun 21, 2024 5.271 5.311 5.271 5.291 149,030 +0.03(+0.57%)
Jun 20, 2024 5.261 5.301 5.261 5.261 164,688 -0.02(-0.38%)
Jun 18, 2024 5.281 5.321 5.271 5.281 99,150 +0.00(+0.00%)
Jun 17, 2024 5.261 5.331 5.252 5.281 101,974 +0.01(+0.19%)
Jun 14, 2024 5.331 5.331 5.271 5.271 219,261 -0.10(-1.85%)
Jun 13, 2024 5.380 5.380 5.341 5.370 127,779 +0.02(+0.37%)
Jun 12, 2024 5.380 5.400 5.331 5.351 111,161 +0.05(+0.93%)
Jun 11, 2024 5.390 5.390 5.292 5.302 144,801 -0.08(-1.46%)
Jun 10, 2024 5.429 5.429 5.351 5.380 214,806 -0.04(-0.72%)
Jun 07, 2024 5.410 5.419 5.380 5.419 215,549 +0.01(+0.18%)
Jun 06, 2024 5.410 5.429 5.380 5.410 95,631 -0.02(-0.36%)
Jun 05, 2024 5.410 5.429 5.380 5.429 236,658 +0.04(+0.73%)
Jun 04, 2024 5.351 5.410 5.346 5.390 435,061 +0.05(+0.92%)
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.
 
 
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.