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 )

5.490 +0.050 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 08, 2023 5.567 5.567 5.498 5.511 210,753 -0.02(-0.39%)
May 05, 2023 5.498 5.567 5.498 5.532 183,606 +0.08(+1.42%)
May 04, 2023 5.420 5.472 5.394 5.455 245,954 +0.03(+0.64%)
May 03, 2023 5.472 5.537 5.416 5.420 424,731 -0.08(-1.41%)
May 02, 2023 5.567 5.576 5.472 5.498 296,178 -0.09(-1.70%)
May 01, 2023 5.558 5.645 5.558 5.593 208,004 +0.00(+0.00%)
Apr 28, 2023 5.558 5.696 5.558 5.593 446,956 +0.00(+0.00%)
Apr 27, 2023 5.507 5.619 5.498 5.593 358,270 +0.09(+1.73%)
Apr 26, 2023 5.507 5.565 5.494 5.498 206,936 -0.03(-0.62%)
Apr 25, 2023 5.567 5.584 5.515 5.532 251,776 -0.03(-0.47%)
Apr 24, 2023 5.541 5.558 5.507 5.558 111,735 +0.04(+0.78%)
Apr 21, 2023 5.524 5.553 5.493 5.515 107,827 +0.02(+0.31%)
Apr 20, 2023 5.515 5.550 5.489 5.498 165,606 -0.04(-0.78%)
Apr 19, 2023 5.532 5.558 5.515 5.541 111,135 +0.01(+0.16%)
Apr 18, 2023 5.601 5.601 5.511 5.532 135,913 +0.00(+0.00%)
Apr 17, 2023 5.524 5.571 5.507 5.532 157,188 +0.01(+0.16%)
Apr 14, 2023 5.576 5.608 5.507 5.524 197,710 -0.07(-1.23%)
Apr 13, 2023 5.593 5.619 5.567 5.593 171,505 +0.00(+0.00%)
Apr 12, 2023 5.627 5.627 5.558 5.593 208,371 +0.01(+0.15%)
Apr 11, 2023 5.584 5.627 5.507 5.584 299,270 +0.02(+0.31%)
Apr 10, 2023 5.473 5.567 5.456 5.567 232,741 +0.07(+1.24%)
Apr 06, 2023 5.499 5.516 5.469 5.499 141,201 +0.03(+0.62%)
Apr 05, 2023 5.465 5.482 5.439 5.465 289,164 +0.02(+0.31%)
Apr 04, 2023 5.456 5.503 5.422 5.448 336,014 +0.03(+0.47%)
Apr 03, 2023 5.465 5.490 5.397 5.422 416,824 -0.10(-1.78%)
Mar 31, 2023 5.397 5.533 5.397 5.520 390,798 +0.15(+2.78%)
Mar 30, 2023 5.346 5.412 5.346 5.371 101,610 +0.07(+1.29%)
Mar 29, 2023 5.303 5.380 5.303 5.303 295,307 +0.05(+0.97%)
Mar 28, 2023 5.303 5.320 5.235 5.252 190,579 -0.02(-0.32%)
Mar 27, 2023 5.269 5.303 5.230 5.269 248,491 +0.03(+0.49%)
Mar 24, 2023 5.192 5.243 5.149 5.243 218,930 +0.05(+0.99%)
Mar 23, 2023 5.235 5.247 5.149 5.192 261,499 +0.01(+0.16%)
Mar 22, 2023 5.252 5.265 5.184 5.184 158,956 -0.08(-1.46%)
Mar 21, 2023 5.243 5.269 5.192 5.260 226,010 +0.06(+1.15%)
Mar 20, 2023 5.218 5.269 5.201 5.201 274,491 -0.02(-0.33%)
Mar 17, 2023 5.303 5.303 5.209 5.218 171,648 -0.09(-1.61%)
Mar 16, 2023 5.226 5.303 5.192 5.303 250,315 +0.08(+1.47%)
Mar 15, 2023 5.243 5.260 5.185 5.226 376,116 -0.06(-1.13%)
Mar 14, 2023 5.294 5.345 5.252 5.286 176,853 +0.07(+1.31%)
Mar 13, 2023 5.184 5.328 5.166 5.218 329,695 -0.05(-0.97%)
Mar 10, 2023 5.380 5.426 5.260 5.269 484,840 -0.12(-2.22%)
Mar 09, 2023 5.422 5.464 5.388 5.388 578,616 -0.03(-0.62%)
Mar 08, 2023 5.439 5.447 5.397 5.422 234,472 -0.01(-0.16%)
Mar 07, 2023 5.506 5.506 5.397 5.430 326,085 -0.08(-1.38%)
Mar 06, 2023 5.472 5.565 5.468 5.506 371,149 +0.05(+0.93%)
Mar 03, 2023 5.464 5.498 5.430 5.455 484,358 +0.05(+0.93%)
Mar 02, 2023 5.363 5.413 5.338 5.405 308,950 +0.00(+0.08%)
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.