Virtus Total Return Fund - 31 Year Stock Price History | ZF

Historical daily share price chart and data for Virtus Total Return Fund since 1988 adjusted for splits. The latest closing stock price for Virtus Total Return Fund as of April 25, 2019 is 9.93.
  • The all-time high Virtus Total Return Fund stock price is 13.09, which is 31.8% above the current share price.
  • The Virtus Total Return Fund 52-week high stock price is 10.23, which is 3% above the current share price.
  • The Virtus Total Return Fund 52-week low stock price is 7.81, which is 21.3% below the current share price.
  • The average Virtus Total Return Fund stock price for the last 52 weeks is 9.50.
Virtus Total Return Fund Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 9.5482 8.4390 10.2300 8.4390 9.9300 19.54%
2018 9.6034 10.8637 10.9492 7.8061 8.3067 -23.48%
2017 9.7184 8.2449 10.8553 8.1836 10.8553 31.67%
2016 8.0756 8.1004 8.5840 6.9244 8.2442 0.30%
2015 8.6186 8.8604 9.2616 7.6201 8.2192 -7.36%
2014 8.4423 7.8700 8.9924 7.5171 8.8719 11.44%
2013 7.0611 6.4680 7.9879 6.4573 7.9611 26.22%
2012 6.3660 6.0959 6.7966 5.9078 6.3072 6.32%
2011 6.5244 6.8042 7.2865 5.5029 5.9323 -10.99%
2010 6.3207 6.3583 6.9449 5.7752 6.6649 7.04%
2009 5.3719 5.3704 6.4335 3.7010 6.2266 19.57%
2008 7.3554 8.9532 8.9532 4.1770 5.2077 -42.18%
2007 9.6931 9.6929 10.7661 8.4378 9.0068 -7.87%
2006 8.7462 8.3962 9.7758 8.2302 9.7758 17.32%
2005 8.3765 8.6114 8.7064 7.8883 8.3327 -3.24%
2004 7.8463 7.5303 8.6580 7.2071 8.6114 14.59%
2003 7.3691 7.0436 8.3868 6.6288 7.5150 7.77%
2002 8.9791 10.4703 11.6914 6.7183 6.9729 -33.24%
2001 11.7691 11.8983 13.0883 8.8082 10.4441 -11.06%
2000 11.3066 10.6329 12.2693 9.9917 11.7427 9.78%
1999 10.8712 10.1822 11.9010 9.8978 10.6967 3.22%
1998 11.0370 11.8108 12.4746 8.5789 10.3631 -11.00%
1997 10.0012 8.3481 11.8108 8.3481 11.6438 37.81%
1996 8.2290 7.8254 8.5423 7.8254 8.4491 6.72%
1995 7.3790 6.7082 8.0084 6.7082 7.9169 19.38%
1994 7.4748 7.9504 8.2882 6.5485 6.6316 -16.59%
1993 7.3917 7.0223 8.1021 6.9741 7.9504 14.26%
1992 6.7056 6.7445 7.0223 6.1431 6.9580 3.17%
1991 5.8832 5.0534 6.8083 4.6961 6.7445 33.46%
1990 4.9054 5.1812 5.1828 4.5467 5.0534 -0.57%
1989 4.4627 3.8529 5.0826 3.8529 5.0826 31.92%
Sector Industry Market Cap Revenue
Finance Finance - Investment Management $0.213B $0.000B
Virtus Total Return Fund Inc. is a closed-end, diversified management investment company. The Fund's investment objective is capital appreciation, with income as a secondary objective. Virtus Total Return Fund Inc., formerly known as The Zweig Fund Inc., is based in GREENFIELD, United States.
Stock Name Country Market Cap PE Ratio
BlackRock (BLK) United States $75.882B 17.87
Altaba (AABA) United States $45.454B 0.00
Blackstone Group (BX) United States $26.298B 19.20
T Rowe Price (TROW) United States $25.981B 15.10
Ameriprise Financial (AMP) United States $19.498B 9.67
Franklin Resources (BEN) United States $18.174B 12.47
Principal Financial (PFG) United States $15.324B 9.96
KKR (KKR) United States $12.878B 11.57
SEI Investments (SEIC) United States $8.687B 18.94
Invesco (IVZ) United States $8.553B 8.86
Woori Bank (WF) South Korea $7.967B 4.70
Oaktree Capital Group, LLC (OAK) United States $7.893B 18.99
Apollo Global Management, LLC (APO) United States $6.562B 0.00
Affiliated Managers (AMG) United States $5.794B 7.80
Janus Capital (JHG) United Kingdom $5.038B 9.40
Eaton Vance (EV) United States $4.922B 13.28
Lazard (LAZ) Bermuda $4.878B 9.04
Federated Investors (FII) United States $3.325B 13.80
Noah Holdings (NOAH) China $3.226B 27.68
Cronos Group (CRON) Canada $2.965B 0.00
AllianceBernstein Holding (AB) United States $2.901B 11.20
Legg Mason (LM) United States $2.861B 10.45
Grupo Aval Acciones Y Valores (AVAL) Colombia $2.830B 10.33
Focus Financial Partners (FOCS) United States $2.595B 0.00
Ares Management (ARES) United States $2.505B 17.11
Prospect Capital (PSEC) United States $2.464B 7.81
Hamilton Lane (HLNE) United States $2.457B 23.01
Cohen & Steers Inc (CNS) United States $2.289B 20.45
Carlyle Group (CG) United States $2.280B 16.61
Artisan Partners Asset Management (APAM) United States $2.254B 9.97
Fidelity National Financial (CNNE) United States $1.837B 37.41
Waddell & Reed Financial (WDR) United States $1.419B 8.10
Victory Capital Holdings (VCTR) United States $1.080B 10.81
Associated Capital (AC) United States $0.904B 0.00
Virtus Investment Partners (VRTS) United States $0.831B 9.71
Och-Ziff Capital Management Group LLC (OZM) United States $0.720B 12.99
Pzena Investment Management Inc (PZN) United States $0.677B 12.83
Gamco Investors (GBL) United States $0.616B 5.11
PennantPark Floating Rate Capital (PFLT) United States $0.508B 11.49
America First Multifamily Investors (ATAX) United States $0.410B 11.30
Eagle Point Credit (ECC) United States $0.402B 10.50
Capital Southwest (CSWC) United States $0.373B 16.92
PUYI INC-ADR (PUYI) $0.343B 0.00
Westwood Holdings Group Inc (WHG) United States $0.333B 14.80
Barings Corporate Investors (MCI) $0.318B 0.00
Monroe Capital (MRCC) United States $0.249B 7.77
Value Line (VALU) United States $0.229B 22.35
Insight Select Income Fund (INSI) $0.199B 0.00
Silvercrest Asset Management Group (SAMG) United States $0.192B 10.89
Medley Capital (MCC) United States $0.180B 22.07
Barings Participation Investors (MPV) $0.162B 0.00
Ashford (AINC) United States $0.139B 0.00
DWS Strategic Municipal Income Trust (KSM) $0.128B 0.00
Jupai Holdings (JP) China $0.126B 65.00
KCAP Financial (PTMN) United States $0.113B 10.79
Great Elm Capital (GEC) United States $0.111B 0.00
Great Elm Capital (GECC) United States $0.090B 5.88
Hennessy Advisors (HNNA) United States $0.076B 4.87
Harvest Capital Credit (HCAP) United States $0.065B 11.17
China Rapid Finance Sponsored ADR (XRF) China $0.059B 0.00
Altisource Asset Management Corp (AAMC) United States $0.046B 0.00
OFS Credit (OCCI) $0.046B 0.00
Manning & Napier (MN) United States $0.033B 9.45
Puhui Wealth Investment Management (PHCF) China $0.033B 0.00
U.S Global Investors (GROW) United States $0.018B 0.00
Medley Management (MDLY) United States $0.018B 38.25
OM Asset Management (BSIG) United Kingdom $0.000B 0.00