VIRTUS TOTAL RETURN FUND COMMO $4.28

up +0.02


17/5/2013 04:17 PM  |  NYSE : DCA  |  Industries :
Type:

DCA historical data

Date Open High Low Close Volume
5/17/2013 4.29 4.31 4.25 4.28 664
5/16/2013 4.27 4.31 4.26 4.26 709
5/15/2013 4.24 4.29 4.24 4.29 999
5/14/2013 4.22 4.28 4.22 4.27 1287
5/13/2013 4.22 4.25 4.20 4.25 666
5/10/2013 4.23 4.24 4.20 4.24 762
5/9/2013 4.26 4.28 4.21 4.24 1522
5/8/2013 4.23 4.29 4.22 4.26 1187
5/7/2013 4.25 4.28 4.24 4.26 939
5/6/2013 4.25 4.29 4.25 4.26 588
5/3/2013 4.28 4.30 4.27 4.27 1124
5/2/2013 4.24 4.28 4.24 4.27 671
5/1/2013 4.22 4.27 4.22 4.24 662
4/30/2013 4.19 4.27 4.19 4.27 848
4/29/2013 4.19 4.23 4.13 4.21 1482
4/26/2013 4.17 4.19 4.17 4.18 409
4/25/2013 4.23 4.23 4.15 4.17 1002
4/24/2013 4.16 4.22 4.16 4.19 540
4/23/2013 4.12 4.22 4.12 4.18 806
4/22/2013 4.12 4.17 4.12 4.14 668
4/19/2013 4.11 4.15 4.06 4.13 888
4/18/2013 4.22 4.22 4.10 4.11 1193
4/17/2013 4.23 4.23 4.14 4.18 981
4/16/2013 4.19 4.22 4.17 4.21 406
4/15/2013 4.22 4.22 4.14 4.17 1248
4/12/2013 4.22 4.22 4.15 4.20 762
4/11/2013 4.15 4.21 4.15 4.19 694
4/10/2013 4.12 4.17 4.12 4.17 396
4/9/2013 4.15 4.15 4.12 4.13 250
4/8/2013 4.13 4.17 4.11 4.17 283
4/5/2013 4.10 4.17 4.09 4.16 508
4/4/2013 4.12 4.15 4.12 4.13 159
4/3/2013 4.15 4.17 4.10 4.14 563
4/2/2013 4.13 4.19 4.13 4.15 396
4/1/2013 4.17 4.25 4.12 4.12 809
3/28/2013 4.16 4.16 4.10 4.11 381
3/27/2013 4.15 4.15 4.09 4.12 574
3/26/2013 4.08 4.15 4.08 4.15 574
3/25/2013 4.09 4.10 4.07 4.10 429
3/22/2013 4.06 4.12 4.06 4.12 514
3/21/2013 4.08 4.11 4.04 4.06 715
3/20/2013 4.06 4.12 4.06 4.11 784
3/19/2013 4.05 4.07 4.04 4.06 496
3/18/2013 4.02 4.06 4.02 4.05 330
3/15/2013 4.05 4.06 4.03 4.06 432
3/14/2013 4.07 4.10 4.05 4.06 691
3/13/2013 4.06 4.10 4.02 4.10 816
3/12/2013 4.02 4.06 4.02 4.05 417
3/11/2013 4.05 4.06 4.03 4.06 520
3/8/2013 4.06 4.07 4.03 4.06 1407
3/7/2013 4.03 4.06 4.02 4.05 1175
3/6/2013 4.03 4.06 4.03 4.03 786
3/5/2013 4.08 4.09 4.04 4.06 1627
3/4/2013 4.04 4.09 4.01 4.09 828
3/1/2013 4.05 4.07 4.01 4.07 614
2/28/2013 4.01 4.07 4.01 4.07 500
2/27/2013 3.99 4.05 3.97 4.02 679
2/26/2013 4.01 4.03 3.98 4.02 655
2/25/2013 4.05 4.05 3.99 4.00 522
2/22/2013 4.03 4.06 3.99 4.06 381
2/21/2013 4.01 4.05 3.96 4.04 350
2/20/2013 4.03 4.04 4.00 4.00 548
2/19/2013 4.04 4.04 4.02 4.03 1141
2/15/2013 4.08 4.09 3.92 4.02 2439
2/14/2013 4.08 4.11 4.07 4.11 670
2/13/2013 4.09 4.10 4.07 4.10 472
2/12/2013 4.08 4.09 4.06 4.09 425
2/11/2013 4.07 4.09 4.07 4.09 633
2/8/2013 4.08 4.09 4.07 4.08 365
2/7/2013 4.06 4.10 4.06 4.09 896
2/6/2013 4.06 4.10 4.05 4.08 410
2/5/2013 4.02 4.10 4.02 4.10 618
2/4/2013 4.07 4.07 4.03 4.04 353
2/1/2013 4.07 4.08 4.05 4.08 325
1/31/2013 4.06 4.09 4.03 4.09 648
1/30/2013 4.04 4.09 4.04 4.08 445
1/29/2013 4.06 4.07 4.03 4.07 230
1/28/2013 4.05 4.07 4.04 4.05 390
1/25/2013 4.04 4.07 4.02 4.07 455
1/24/2013 4.02 4.06 4.02 4.06 809
1/23/2013 4.05 4.05 4.01 4.04 1550
1/22/2013 3.99 4.05 3.99 4.05 857
1/18/2013 3.96 4.01 3.96 4.01 265
1/17/2013 3.96 4.01 3.96 3.99 174
1/16/2013 3.96 3.97 3.95 3.97 451
1/15/2013 3.95 4.00 3.95 4.00 658
1/14/2013 3.98 4.00 3.98 3.98 301
1/11/2013 3.99 4.00 3.95 3.99 1201
1/10/2013 4.00 4.00 3.93 3.99 625
1/9/2013 3.98 3.99 3.95 3.98 615
1/8/2013 3.90 3.94 3.90 3.94 684
1/7/2013 3.91 3.95 3.89 3.94 764
1/4/2013 3.86 3.93 3.86 3.89 344
1/3/2013 3.93 3.96 3.88 3.89 896
1/2/2013 4.01 4.05 3.96 4.01 875
12/31/2012 3.78 3.88 3.78 3.87 442
12/28/2012 3.83 3.83 3.78 3.82 489
12/27/2012 3.83 3.85 3.80 3.81 774
12/26/2012 3.86 3.89 3.83 3.84 520
12/24/2012 3.88 3.94 3.84 3.87 456
Marketplace
Trading Center