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 )

5.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jun 03, 2024 5.450 5.450 5.440 5.440 135,531 -0.01(-0.18%)
May 31, 2024 5.360 5.450 5.340 5.450 220,499 +0.11(+2.06%)
May 30, 2024 5.330 5.340 5.270 5.340 287,133 +0.07(+1.33%)
May 29, 2024 5.340 5.360 5.260 5.270 207,254 -0.08(-1.40%)
May 28, 2024 5.400 5.410 5.340 5.345 173,442 -0.06(-1.02%)
May 24, 2024 5.410 5.410 5.380 5.400 220,636 -0.03(-0.55%)
May 23, 2024 5.450 5.465 5.420 5.430 176,006 -0.03(-0.46%)
May 22, 2024 5.480 5.490 5.450 5.455 214,847 -0.03(-0.46%)
May 21, 2024 5.490 5.490 5.450 5.480 192,952 +0.02(+0.37%)
May 20, 2024 5.450 5.480 5.450 5.460 220,492 -0.02(-0.36%)
May 17, 2024 5.470 5.480 5.440 5.480 148,670 +0.02(+0.37%)
May 16, 2024 5.460 5.460 5.450 5.460 179,005 +0.02(+0.37%)
May 15, 2024 5.440 5.460 5.420 5.440 137,867 +0.04(+0.74%)
May 14, 2024 5.390 5.430 5.390 5.400 152,232 -0.00(-0.09%)
May 13, 2024 5.440 5.440 5.400 5.405 257,575 -0.04(-0.64%)
May 10, 2024 5.410 5.450 5.410 5.440 435,122 +0.04(+0.74%)
May 09, 2024 5.390 5.400 5.360 5.400 903,295 +0.04(+0.74%)
May 08, 2024 5.410 5.410 5.360 5.360 1,144,696 -0.04(-0.73%)
May 07, 2024 5.370 5.400 5.360 5.400 249,311 +0.03(+0.55%)
May 06, 2024 5.301 5.375 5.301 5.370 170,721 +0.07(+1.31%)
May 03, 2024 5.360 5.410 5.251 5.301 379,515 -0.03(-0.56%)
May 02, 2024 5.370 5.410 5.321 5.331 253,972 -0.04(-0.74%)
May 01, 2024 5.311 5.440 5.311 5.370 491,409 +0.05(+0.93%)
Apr 30, 2024 5.321 5.370 5.311 5.321 873,299 -0.02(-0.37%)
Apr 29, 2024 5.380 5.400 5.301 5.341 1,469,885 +0.00(+0.00%)
Apr 26, 2024 5.331 5.375 5.301 5.341 553,166 +0.01(+0.19%)
Apr 25, 2024 5.281 5.440 5.281 5.331 475,536 +0.00(+0.00%)
Apr 24, 2024 5.331 5.341 5.311 5.331 410,723 +0.00(+0.00%)
Apr 23, 2024 5.281 5.360 5.281 5.331 230,732 +0.05(+0.94%)
Apr 22, 2024 5.291 5.291 5.232 5.281 257,027 +0.01(+0.19%)
Apr 19, 2024 5.241 5.281 5.222 5.271 320,554 +0.03(+0.57%)
Apr 18, 2024 5.261 5.281 5.232 5.241 259,483 -0.01(-0.19%)
Apr 17, 2024 5.222 5.251 5.212 5.251 327,033 +0.05(+0.95%)
Apr 16, 2024 5.261 5.281 5.202 5.202 305,402 -0.08(-1.50%)
Apr 15, 2024 5.321 5.341 5.271 5.281 281,517 -0.03(-0.56%)
Apr 12, 2024 5.341 5.370 5.311 5.311 190,821 -0.06(-1.11%)
Apr 11, 2024 5.390 5.390 5.331 5.370 244,795 -0.01(-0.18%)
Apr 10, 2024 5.360 5.390 5.322 5.380 315,166 -0.02(-0.37%)
Apr 09, 2024 5.400 5.431 5.390 5.400 336,112 +0.02(+0.37%)
Apr 08, 2024 5.410 5.420 5.380 5.380 267,406 -0.05(-0.90%)
Apr 05, 2024 5.410 5.439 5.361 5.429 229,061 +0.03(+0.55%)
Apr 04, 2024 5.449 5.459 5.400 5.400 204,040 -0.02(-0.36%)
Apr 03, 2024 5.380 5.469 5.356 5.420 398,349 +0.04(+0.73%)
Apr 02, 2024 5.390 5.390 5.341 5.380 317,483 -0.04(-0.72%)
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.