Virtus Total Return Fund Stock Price History | Historical DCA Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	4.270	4.340	4.230	4.240	82,934	-0.05(-1.17%)
May 21, 2013	4.270	4.320	4.270	4.290	46,871	+0.01(+0.28%)
May 20, 2013	4.300	4.310	4.260	4.278	86,422	-0.00(-0.05%)
May 17, 2013	4.290	4.310	4.250	4.280	66,315	+0.02(+0.47%)
May 16, 2013	4.270	4.310	4.260	4.260	70,864	-0.03(-0.70%)
May 15, 2013	4.240	4.290	4.240	4.290	99,851	+0.04(+0.94%)
May 13, 2013	4.220	4.250	4.200	4.250	66,519	+0.01(+0.24%)
May 10, 2013	4.230	4.240	4.200	4.240	76,146	+0.00(+0.00%)
May 09, 2013	4.260	4.280	4.210	4.240	152,144	-0.02(-0.47%)
May 08, 2013	4.230	4.290	4.220	4.260	118,607	+0.00(+0.00%)
May 07, 2013	4.250	4.279	4.240	4.260	93,874	+0.00(+0.00%)
May 06, 2013	4.250	4.290	4.250	4.260	58,768	-0.01(-0.23%)
May 03, 2013	4.280	4.300	4.270	4.270	112,355	+0.00(+0.00%)
May 02, 2013	4.240	4.281	4.240	4.270	67,018	+0.03(+0.71%)
May 01, 2013	4.220	4.270	4.219	4.240	66,110	-0.03(-0.70%)
Apr 30, 2013	4.190	4.270	4.190	4.270	84,704	+0.06(+1.43%)
Apr 29, 2013	4.190	4.230	4.130	4.210	148,143	+0.03(+0.72%)
Apr 26, 2013	4.170	4.185	4.170	4.180	40,892	+0.01(+0.24%)
Apr 25, 2013	4.230	4.230	4.150	4.170	100,141	-0.02(-0.48%)
Apr 24, 2013	4.160	4.220	4.160	4.190	53,961	+0.01(+0.24%)
Apr 23, 2013	4.120	4.220	4.120	4.180	80,555	+0.04(+0.97%)
Apr 22, 2013	4.120	4.170	4.120	4.140	66,747	+0.01(+0.24%)
Apr 19, 2013	4.110	4.150	4.060	4.130	88,780	+0.02(+0.49%)
Apr 18, 2013	4.220	4.220	4.100	4.110	119,245	-0.07(-1.67%)
Apr 17, 2013	4.230	4.230	4.140	4.180	98,050	-0.03(-0.60%)
Apr 16, 2013	4.190	4.220	4.170	4.205	40,594	+0.04(+0.84%)
Apr 15, 2013	4.220	4.220	4.140	4.170	124,780	-0.03(-0.71%)
Apr 12, 2013	4.220	4.220	4.150	4.200	76,131	+0.01(+0.21%)
Apr 11, 2013	4.150	4.210	4.150	4.191	69,382	+0.02(+0.50%)
Apr 10, 2013	4.120	4.170	4.120	4.170	39,512	+0.04(+0.97%)
Apr 09, 2013	4.150	4.150	4.120	4.130	25,048	-0.04(-0.96%)
Apr 08, 2013	4.130	4.170	4.110	4.170	28,294	+0.01(+0.24%)
Apr 05, 2013	4.100	4.170	4.090	4.160	50,772	+0.03(+0.73%)
Apr 04, 2013	4.120	4.150	4.120	4.130	15,803	-0.01(-0.24%)
Apr 03, 2013	4.150	4.174	4.095	4.140	56,268	-0.01(-0.24%)
Apr 02, 2013	4.130	4.190	4.130	4.150	39,537	+0.03(+0.73%)
Apr 01, 2013	4.170	4.250	4.120	4.120	80,885	+0.01(+0.24%)
Mar 28, 2013	4.160	4.160	4.100	4.110	38,015	-0.01(-0.24%)
Mar 27, 2013	4.150	4.150	4.090	4.120	57,333	-0.03(-0.72%)
Mar 26, 2013	4.080	4.150	4.080	4.150	57,385	+0.05(+1.22%)
Mar 25, 2013	4.090	4.100	4.070	4.100	42,877	-0.02(-0.49%)
Mar 22, 2013	4.060	4.120	4.060	4.120	51,325	+0.06(+1.48%)
Mar 21, 2013	4.080	4.110	4.040	4.060	71,469	-0.05(-1.22%)
Mar 20, 2013	4.060	4.115	4.060	4.110	78,343	+0.05(+1.23%)
Mar 19, 2013	4.050	4.070	4.040	4.060	49,539	+0.01(+0.25%)
Mar 18, 2013	4.020	4.060	4.020	4.050	32,978	-0.01(-0.25%)
Mar 15, 2013	4.050	4.060	4.030	4.060	43,173	+0.00(+0.00%)
Mar 14, 2013	4.070	4.098	4.050	4.060	69,075	-0.04(-0.98%)
Mar 13, 2013	4.060	4.100	4.020	4.100	81,513	+0.05(+1.23%)
Mar 12, 2013	4.020	4.060	4.020	4.050	41,668	-0.01(-0.25%)
Mar 11, 2013	4.050	4.060	4.030	4.060	51,904	-0.00(-0.08%)
Mar 08, 2013	4.060	4.070	4.030	4.063	140,662	+0.01(+0.33%)
Mar 07, 2013	4.030	4.060	4.020	4.050	117,480	+0.02(+0.50%)
Mar 06, 2013	4.030	4.060	4.030	4.030	78,534	-0.03(-0.74%)
Mar 05, 2013	4.080	4.090	4.040	4.060	162,681	-0.03(-0.73%)
Mar 04, 2013	4.040	4.090	4.010	4.090	82,775	+0.02(+0.49%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates