Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Total Return Fund Inc. (NY: ZTR )

5.320 -0.100 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.370 5.419 5.346 5.419 281,260 +0.07(+1.27%)
Mar 27, 2024 5.302 5.350 5.302 5.350 313,295 +0.04(+0.73%)
Mar 26, 2024 5.321 5.331 5.297 5.312 427,427 +0.00(+0.00%)
Mar 25, 2024 5.321 5.341 5.302 5.312 366,689 -0.03(-0.55%)
Mar 22, 2024 5.370 5.370 5.321 5.341 185,792 -0.02(-0.36%)
Mar 21, 2024 5.360 5.380 5.350 5.360 146,481 +0.01(+0.18%)
Mar 20, 2024 5.243 5.350 5.214 5.350 209,508 +0.11(+2.04%)
Mar 19, 2024 5.234 5.263 5.234 5.243 190,375 -0.01(-0.19%)
Mar 18, 2024 5.263 5.282 5.243 5.253 401,357 -0.03(-0.55%)
Mar 15, 2024 5.224 5.292 5.224 5.282 304,389 +0.07(+1.31%)
Mar 14, 2024 5.331 5.331 5.206 5.214 339,688 -0.13(-2.37%)
Mar 13, 2024 5.350 5.360 5.321 5.341 268,864 -0.02(-0.36%)
Mar 12, 2024 5.341 5.360 5.301 5.360 153,937 +0.02(+0.36%)
Mar 11, 2024 5.399 5.404 5.312 5.341 478,840 +0.17(+3.20%)
Mar 08, 2024 5.175 5.195 5.156 5.175 492,416 +0.01(+0.19%)
Mar 07, 2024 5.166 5.185 5.142 5.166 197,999 +0.02(+0.37%)
Mar 06, 2024 5.117 5.171 5.117 5.146 131,922 +0.06(+1.10%)
Mar 05, 2024 5.127 5.175 5.080 5.090 300,298 -0.03(-0.56%)
Mar 04, 2024 5.098 5.127 5.079 5.119 189,058 +0.02(+0.42%)
Mar 01, 2024 5.079 5.098 5.011 5.098 207,019 +0.00(+0.00%)
Feb 29, 2024 5.050 5.108 5.050 5.098 282,280 +0.06(+1.15%)
Feb 28, 2024 5.011 5.060 4.983 5.040 188,402 +0.00(+0.00%)
Feb 27, 2024 5.021 5.050 5.002 5.040 196,493 +0.02(+0.38%)
Feb 26, 2024 5.069 5.069 5.021 5.021 136,511 -0.05(-0.95%)
Feb 23, 2024 5.040 5.079 5.040 5.069 266,776 +0.01(+0.19%)
Feb 22, 2024 5.069 5.089 5.050 5.060 165,329 +0.01(+0.19%)
Feb 21, 2024 5.050 5.068 5.040 5.050 205,994 +0.00(+0.00%)
Feb 20, 2024 5.031 5.069 5.031 5.050 96,191 +0.03(+0.58%)
Feb 16, 2024 5.011 5.045 5.011 5.021 158,608 +0.00(+0.00%)
Feb 15, 2024 4.973 5.060 4.973 5.021 181,808 +0.06(+1.16%)
Feb 14, 2024 4.983 4.992 4.954 4.963 153,298 +0.00(+0.00%)
Feb 13, 2024 5.021 5.021 4.963 4.963 180,099 -0.10(-1.90%)
Feb 12, 2024 5.050 5.069 5.040 5.060 211,308 +0.02(+0.38%)
Feb 09, 2024 5.021 5.050 5.002 5.040 134,563 +0.00(+0.00%)
Feb 08, 2024 5.031 5.040 4.993 5.040 209,790 -0.02(-0.38%)
Feb 07, 2024 5.012 5.059 4.983 5.059 184,872 +0.05(+0.95%)
Feb 06, 2024 4.993 5.046 4.974 5.012 168,619 +0.02(+0.38%)
Feb 05, 2024 5.050 5.050 4.964 4.993 239,061 -0.08(-1.51%)
Feb 02, 2024 5.031 5.088 5.031 5.069 278,795 -0.06(-1.12%)
Feb 01, 2024 5.088 5.145 5.069 5.126 176,268 +0.05(+0.94%)
Jan 31, 2024 5.079 5.145 5.079 5.079 451,705 -0.01(-0.19%)
Jan 30, 2024 5.069 5.107 5.026 5.088 262,585 +0.03(+0.57%)
Jan 29, 2024 5.002 5.059 4.964 5.059 360,441 +0.09(+1.73%)
Jan 26, 2024 4.964 4.988 4.964 4.974 217,218 +0.01(+0.18%)
Jan 25, 2024 4.974 5.012 4.954 4.964 342,245 -0.01(-0.18%)
Jan 24, 2024 5.002 5.031 4.964 4.974 276,305 -0.03(-0.57%)
Jan 23, 2024 5.031 5.050 5.002 5.002 207,861 -0.05(-0.95%)
Jan 22, 2024 5.079 5.079 5.031 5.050 147,217 +0.01(+0.19%)
Jan 19, 2024 5.079 5.079 5.012 5.040 170,750 -0.03(-0.57%)
Jan 18, 2024 5.107 5.107 5.040 5.069 106,786 -0.03(-0.56%)
Jan 17, 2024 5.117 5.136 5.069 5.098 135,003 -0.04(-0.74%)
Jan 16, 2024 5.184 5.231 5.136 5.136 236,310 -0.11(-2.00%)
Jan 12, 2024 5.250 5.298 5.241 5.241 173,989 -0.03(-0.54%)
Jan 11, 2024 5.298 5.308 5.250 5.269 129,661 -0.05(-0.90%)
Jan 10, 2024 5.317 5.317 5.270 5.317 132,760 +0.04(+0.72%)
Jan 09, 2024 5.270 5.279 5.251 5.279 136,099 -0.02(-0.36%)
Jan 08, 2024 5.270 5.308 5.241 5.298 186,115 +0.05(+0.90%)
Jan 05, 2024 5.213 5.279 5.213 5.251 143,742 +0.01(+0.18%)
Jan 04, 2024 5.204 5.251 5.204 5.241 133,385 +0.03(+0.54%)
Jan 03, 2024 5.185 5.241 5.166 5.213 206,601 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.