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.
| 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% |
