Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

5.345 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 29, 2020 4.960 5.062 4.960 5.026 259,518 +0.00(+0.00%)
May 28, 2020 5.020 5.074 4.875 5.026 542,180 -0.05(-0.95%)
May 27, 2020 5.032 5.092 4.755 5.074 971,441 -0.19(-3.66%)
May 26, 2020 5.188 5.321 5.188 5.266 248,629 +0.13(+2.46%)
May 22, 2020 5.086 5.150 5.086 5.140 131,919 +0.05(+1.07%)
May 21, 2020 5.110 5.134 5.050 5.086 186,559 -0.05(-1.05%)
May 20, 2020 5.044 5.146 5.044 5.140 289,509 +0.08(+1.67%)
May 19, 2020 4.954 5.110 4.954 5.056 391,023 +0.05(+1.08%)
May 18, 2020 4.984 5.027 4.917 5.002 214,335 +0.20(+4.27%)
May 15, 2020 4.755 4.815 4.683 4.797 173,289 -0.03(-0.62%)
May 14, 2020 4.815 4.905 4.635 4.827 352,285 -0.06(-1.23%)
May 13, 2020 4.935 4.990 4.821 4.887 206,607 -0.08(-1.69%)
May 12, 2020 5.020 5.032 4.947 4.972 189,822 -0.06(-1.20%)
May 11, 2020 5.020 5.068 4.972 5.032 255,957 -0.01(-0.12%)
May 08, 2020 5.092 5.095 5.032 5.038 392,268 -0.05(-0.91%)
May 07, 2020 5.048 5.096 5.043 5.084 393,139 +0.07(+1.42%)
May 06, 2020 4.971 5.054 4.965 5.013 236,314 +0.03(+0.60%)
May 05, 2020 4.983 5.048 4.953 4.983 267,416 +0.10(+2.07%)
May 04, 2020 4.811 4.915 4.734 4.882 283,637 +0.01(+0.12%)
May 01, 2020 4.841 4.900 4.835 4.876 198,000 -0.09(-1.79%)
Apr 30, 2020 4.995 5.019 4.930 4.965 241,700 -0.07(-1.30%)
Apr 29, 2020 4.948 5.072 4.948 5.031 282,155 +0.10(+2.05%)
Apr 28, 2020 4.906 4.971 4.847 4.930 333,982 +0.07(+1.47%)
Apr 27, 2020 4.775 4.882 4.775 4.858 292,052 +0.08(+1.74%)
Apr 24, 2020 4.817 4.829 4.752 4.775 392,128 -0.04(-0.74%)
Apr 23, 2020 4.775 4.852 4.775 4.811 236,150 +0.04(+0.75%)
Apr 22, 2020 4.722 4.817 4.722 4.775 228,707 +0.08(+1.64%)
Apr 21, 2020 4.746 4.752 4.618 4.698 425,673 -0.11(-2.22%)
Apr 20, 2020 4.847 4.948 4.781 4.805 330,020 -0.10(-2.06%)
Apr 17, 2020 4.900 4.953 4.823 4.906 272,418 +0.07(+1.35%)
Apr 16, 2020 4.781 4.876 4.698 4.841 368,637 +0.06(+1.24%)
Apr 15, 2020 4.746 4.799 4.692 4.781 218,561 -0.05(-0.98%)
Apr 14, 2020 4.847 4.847 4.698 4.829 319,203 +0.14(+2.91%)
Apr 13, 2020 4.763 4.763 4.621 4.692 297,931 -0.09(-1.86%)
Apr 09, 2020 4.615 4.870 4.615 4.781 541,470 +0.20(+4.32%)
Apr 08, 2020 4.326 4.601 4.326 4.583 706,654 +0.23(+5.38%)
Apr 07, 2020 4.390 4.485 4.302 4.349 299,290 +0.13(+3.19%)
Apr 06, 2020 4.033 4.221 4.016 4.215 274,463 +0.35(+8.93%)
Apr 03, 2020 3.969 4.010 3.811 3.869 267,012 -0.12(-3.08%)
Apr 02, 2020 3.746 4.016 3.729 3.992 400,289 +0.05(+1.19%)
Apr 01, 2020 4.092 4.092 3.881 3.945 330,469 -0.27(-6.39%)
Mar 31, 2020 4.203 4.361 4.180 4.215 444,235 -0.11(-2.57%)
Mar 30, 2020 4.314 4.425 4.221 4.326 448,727 -0.05(-1.07%)
Mar 27, 2020 4.121 4.472 4.098 4.373 268,720 +0.06(+1.36%)
Mar 26, 2020 3.998 4.367 3.887 4.314 596,244 +0.40(+10.16%)
Mar 25, 2020 3.600 4.156 3.577 3.916 595,612 +0.42(+11.87%)
Mar 24, 2020 3.600 3.600 3.430 3.500 429,183 +0.18(+5.47%)
Mar 23, 2020 3.395 3.454 3.143 3.319 685,154 -0.15(-4.22%)
Mar 20, 2020 3.383 3.799 3.372 3.465 1,006,889 +0.13(+4.04%)
Mar 19, 2020 3.044 3.372 2.851 3.331 1,159,737 +0.37(+12.67%)
Mar 18, 2020 3.764 3.837 2.898 2.956 1,305,312 -1.10(-27.13%)
Mar 17, 2020 4.232 4.291 3.992 4.057 552,234 -0.02(-0.43%)
Mar 16, 2020 3.951 4.420 3.951 4.074 552,362 -0.57(-12.34%)
Mar 13, 2020 4.642 4.689 4.408 4.648 495,244 +0.20(+4.47%)
Mar 12, 2020 4.882 4.976 4.279 4.449 1,205,098 -0.81(-15.37%)
Mar 11, 2020 5.596 5.596 5.250 5.257 601,976 -0.38(-6.82%)
Mar 10, 2020 5.670 5.674 5.427 5.641 694,528 +0.25(+4.61%)
Mar 09, 2020 5.786 5.786 5.389 5.392 1,056,198 -0.76(-12.32%)
Mar 06, 2020 6.121 6.185 5.959 6.150 577,445 -0.10(-1.67%)
Mar 05, 2020 6.324 6.411 6.226 6.254 453,413 -0.17(-2.70%)
Mar 04, 2020 6.318 6.451 6.295 6.428 481,989 +0.20(+3.16%)
Mar 03, 2020 6.121 6.376 6.064 6.231 608,478 +0.17(+2.77%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.