Virtus Total Return Fund Inc. - 31 Year Stock Price History | ZF
Historical daily share price chart and data for Virtus Total Return Fund Inc. from 1988 to 2019 adjusted for splits and dividends. ZF was delisted after November 15, 2019.
- The latest closing stock price for Virtus Total Return Fund Inc. on November 15, 2019 is 11.22.
- The all-time high Virtus Total Return Fund Inc. closing stock price was 11.85 on February 05, 2001.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Virtus Total Return Fund Inc. Historical Annual Stock Price Data |
Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
2019 |
9.7798 |
7.6378 |
11.8200 |
7.6378 |
11.2200 |
49.24% |
2018 |
8.6916 |
9.8323 |
9.9096 |
7.0650 |
7.5180 |
-23.48% |
2017 |
8.7957 |
7.4621 |
9.8247 |
7.4066 |
9.8247 |
31.67% |
2016 |
7.3089 |
7.3313 |
7.7690 |
6.2670 |
7.4615 |
0.30% |
2015 |
7.8003 |
8.0192 |
8.3822 |
6.8966 |
7.4389 |
-7.36% |
2014 |
7.6408 |
7.1228 |
8.1386 |
6.8034 |
8.0296 |
11.44% |
2013 |
6.3907 |
5.8539 |
7.2295 |
5.8442 |
7.2052 |
26.22% |
2012 |
5.7616 |
5.5172 |
6.1513 |
5.3469 |
5.7084 |
6.32% |
2011 |
5.9049 |
6.1582 |
6.5947 |
4.9804 |
5.3691 |
-10.99% |
2010 |
5.7206 |
5.7546 |
6.2855 |
5.2269 |
6.0322 |
7.04% |
2009 |
4.8619 |
4.8606 |
5.8227 |
3.3497 |
5.6354 |
19.56% |
2008 |
6.6571 |
8.1031 |
8.1031 |
3.7804 |
4.7133 |
-42.18% |
2007 |
8.7728 |
8.7726 |
9.7440 |
7.6367 |
8.1517 |
-7.87% |
2006 |
7.9158 |
7.5991 |
8.8476 |
7.4488 |
8.8476 |
17.32% |
2005 |
7.5812 |
7.7938 |
7.8798 |
7.1394 |
7.5416 |
-3.24% |
2004 |
7.1014 |
6.8154 |
7.8360 |
6.5229 |
7.7938 |
14.59% |
2003 |
6.6694 |
6.3749 |
7.5906 |
5.9995 |
6.8015 |
7.77% |
2002 |
8.1266 |
9.4763 |
10.5813 |
6.0805 |
6.3109 |
-33.24% |
2001 |
10.6517 |
10.7686 |
11.8456 |
7.9719 |
9.4525 |
-11.06% |
2000 |
10.2331 |
9.6234 |
11.1044 |
9.0430 |
10.6278 |
9.78% |
1999 |
9.8390 |
9.2154 |
10.7711 |
8.9581 |
9.6811 |
3.22% |
1998 |
9.9891 |
10.6894 |
11.2902 |
7.7644 |
9.3792 |
-11.00% |
1997 |
9.0517 |
7.5555 |
10.6894 |
7.5555 |
10.5383 |
37.81% |
1996 |
7.4477 |
7.0825 |
7.7312 |
7.0825 |
7.6469 |
6.72% |
1995 |
6.6784 |
6.0713 |
7.2481 |
6.0713 |
7.1653 |
19.38% |
1994 |
6.7651 |
7.1955 |
7.5013 |
5.9268 |
6.0019 |
-16.59% |
1993 |
6.6899 |
6.3555 |
7.3329 |
6.3119 |
7.1955 |
14.26% |
1992 |
6.0689 |
6.1042 |
6.3555 |
5.5599 |
6.2974 |
3.17% |
1991 |
5.3246 |
4.5736 |
6.1619 |
4.2502 |
6.1042 |
33.47% |
1990 |
4.4396 |
4.6892 |
4.6907 |
4.1150 |
4.5736 |
-0.58% |
1989 |
4.0390 |
3.4871 |
4.6001 |
3.4871 |
4.6001 |
31.92% |