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 )

6.145 +0.005 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2017 5.191 5.191 5.158 5.166 234,108 -0.01(-0.24%)
May 30, 2017 5.162 5.191 5.157 5.178 243,404 +0.02(+0.32%)
May 26, 2017 5.170 5.170 5.150 5.162 128,005 -0.01(-0.24%)
May 25, 2017 5.166 5.183 5.150 5.174 180,481 +0.01(+0.16%)
May 24, 2017 5.145 5.178 5.145 5.166 321,142 +0.01(+0.16%)
May 23, 2017 5.112 5.158 5.108 5.158 274,512 +0.05(+0.97%)
May 22, 2017 5.088 5.108 5.075 5.108 261,859 +0.04(+0.73%)
May 19, 2017 5.084 5.084 5.063 5.071 302,561 +0.01(+0.16%)
May 18, 2017 5.009 5.063 4.980 5.063 422,715 +0.07(+1.32%)
May 17, 2017 5.051 5.071 4.997 4.997 473,211 -0.07(-1.30%)
May 16, 2017 5.059 5.071 5.051 5.063 157,817 +0.02(+0.33%)
May 15, 2017 5.034 5.059 5.030 5.046 206,187 +0.04(+0.74%)
May 12, 2017 5.022 5.038 5.005 5.009 257,717 -0.01(-0.16%)
May 11, 2017 5.013 5.022 4.976 5.018 274,081 +0.01(+0.25%)
May 10, 2017 5.063 5.084 4.993 5.005 405,615 -0.05(-0.98%)
May 09, 2017 5.051 5.085 5.034 5.055 344,859 -0.01(-0.14%)
May 08, 2017 5.082 5.094 5.037 5.062 527,073 +0.01(+0.16%)
May 05, 2017 5.037 5.066 5.037 5.054 202,348 +0.04(+0.82%)
May 04, 2017 5.025 5.054 5.009 5.013 262,077 -0.01(-0.16%)
May 03, 2017 5.041 5.062 5.017 5.021 353,259 -0.02(-0.41%)
May 02, 2017 5.049 5.062 5.029 5.041 501,996 -0.02(-0.48%)
May 01, 2017 5.066 5.070 5.041 5.066 223,108 +0.02(+0.49%)
Apr 28, 2017 5.029 5.049 5.009 5.041 327,542 +0.02(+0.49%)
Apr 27, 2017 4.996 5.021 4.984 5.017 267,918 +0.02(+0.33%)
Apr 26, 2017 5.000 5.009 4.960 5.000 190,239 +0.00(+0.08%)
Apr 25, 2017 4.972 5.004 4.947 4.996 387,860 +0.02(+0.49%)
Apr 24, 2017 4.943 4.972 4.915 4.972 288,771 +0.04(+0.83%)
Apr 21, 2017 4.931 4.931 4.906 4.931 215,622 +0.00(+0.00%)
Apr 20, 2017 4.898 4.938 4.894 4.931 268,275 +0.04(+0.75%)
Apr 19, 2017 4.931 4.931 4.882 4.894 447,672 -0.03(-0.58%)
Apr 18, 2017 4.935 4.935 4.906 4.923 293,623 -0.00(-0.08%)
Apr 17, 2017 4.919 4.927 4.899 4.927 385,214 +0.02(+0.33%)
Apr 13, 2017 4.894 4.915 4.894 4.910 296,930 +0.02(+0.33%)
Apr 12, 2017 4.915 4.923 4.865 4.894 229,795 -0.03(-0.66%)
Apr 11, 2017 4.865 4.927 4.853 4.927 362,651 +0.05(+1.12%)
Apr 10, 2017 4.876 4.884 4.864 4.872 632,811 -0.00(-0.08%)
Apr 07, 2017 4.848 4.876 4.828 4.876 432,513 +0.03(+0.58%)
Apr 06, 2017 4.848 4.852 4.816 4.848 541,779 +0.02(+0.34%)
Apr 05, 2017 4.800 4.856 4.783 4.832 720,675 +0.01(+0.17%)
Apr 04, 2017 4.771 4.832 4.755 4.824 489,636 +0.06(+1.28%)
Apr 03, 2017 4.755 4.771 4.744 4.763 422,321 +0.01(+0.17%)
Mar 31, 2017 4.723 4.759 4.723 4.755 235,287 +0.02(+0.43%)
Mar 30, 2017 4.731 4.747 4.719 4.735 281,956 -0.00(-0.09%)
Mar 29, 2017 4.747 4.747 4.710 4.739 274,932 -0.01(-0.26%)
Mar 28, 2017 4.710 4.751 4.702 4.751 379,958 +0.05(+1.12%)
Mar 27, 2017 4.662 4.706 4.662 4.698 303,056 +0.00(+0.00%)
Mar 24, 2017 4.698 4.712 4.690 4.698 289,998 +0.01(+0.17%)
Mar 23, 2017 4.698 4.702 4.678 4.690 360,507 +0.00(+0.00%)
Mar 22, 2017 4.686 4.706 4.678 4.690 277,453 +0.00(+0.00%)
Mar 21, 2017 4.702 4.719 4.682 4.690 512,045 -0.01(-0.26%)
Mar 20, 2017 4.706 4.735 4.694 4.702 244,939 +0.02(+0.35%)
Mar 17, 2017 4.686 4.698 4.681 4.686 235,428 +0.01(+0.17%)
Mar 16, 2017 4.666 4.682 4.656 4.678 161,003 +0.02(+0.52%)
Mar 15, 2017 4.633 4.666 4.625 4.654 391,874 +0.03(+0.70%)
Mar 14, 2017 4.621 4.621 4.597 4.621 133,624 +0.00(+0.00%)
Mar 13, 2017 4.585 4.621 4.585 4.621 235,682 +0.05(+1.06%)
Mar 10, 2017 4.605 4.605 4.548 4.573 583,919 -0.02(-0.53%)
Mar 09, 2017 4.577 4.609 4.577 4.597 354,510 +0.02(+0.47%)
Mar 08, 2017 4.640 4.680 4.559 4.576 753,280 -0.06(-1.30%)
Mar 07, 2017 4.644 4.652 4.632 4.636 369,463 -0.01(-0.26%)
Mar 06, 2017 4.640 4.656 4.634 4.648 460,393 +0.01(+0.26%)
Mar 03, 2017 4.644 4.660 4.628 4.636 326,107 +0.00(+0.09%)
Mar 02, 2017 4.672 4.672 4.620 4.632 490,045 -0.03(-0.69%)
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.