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 )

5.405 -0.005 (-0.09%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 26, 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, 2019 5.812 5.817 5.765 5.817 73,151 -0.01(-0.09%)
May 30, 2019 5.806 5.838 5.805 5.822 86,331 +0.01(+0.18%)
May 29, 2019 5.827 5.827 5.765 5.812 114,828 -0.03(-0.45%)
May 28, 2019 5.848 5.869 5.838 5.838 113,779 -0.03(-0.54%)
May 24, 2019 5.833 5.874 5.833 5.869 138,471 +0.07(+1.17%)
May 23, 2019 5.801 5.843 5.785 5.801 103,700 -0.04(-0.72%)
May 22, 2019 5.806 5.859 5.801 5.843 121,958 +0.01(+0.09%)
May 21, 2019 5.801 5.838 5.775 5.838 201,845 +0.06(+1.00%)
May 20, 2019 5.785 5.833 5.772 5.780 171,001 -0.02(-0.27%)
May 17, 2019 5.759 5.822 5.755 5.796 185,456 -0.01(-0.09%)
May 16, 2019 5.738 5.817 5.738 5.801 171,683 +0.05(+0.91%)
May 15, 2019 5.696 5.759 5.686 5.749 116,268 +0.07(+1.20%)
May 14, 2019 5.670 5.702 5.660 5.681 131,964 +0.02(+0.37%)
May 13, 2019 5.665 5.692 5.634 5.660 217,140 -0.06(-1.10%)
May 10, 2019 5.686 5.733 5.644 5.723 146,302 -0.01(-0.25%)
May 09, 2019 5.711 5.737 5.675 5.737 175,957 +0.03(+0.45%)
May 08, 2019 5.726 5.778 5.685 5.711 220,545 -0.03(-0.45%)
May 07, 2019 5.726 5.737 5.701 5.737 137,923 +0.00(+0.00%)
May 06, 2019 5.711 5.737 5.675 5.737 189,680 +0.00(+0.07%)
May 03, 2019 5.737 5.737 5.670 5.733 130,830 -0.00(-0.07%)
May 02, 2019 5.701 5.737 5.671 5.737 181,030 +0.05(+0.91%)
May 01, 2019 5.669 5.695 5.661 5.685 116,956 +0.02(+0.27%)
Apr 30, 2019 5.664 5.680 5.638 5.669 89,464 +0.03(+0.46%)
Apr 29, 2019 5.649 5.659 5.638 5.644 144,191 -0.01(-0.09%)
Apr 26, 2019 5.638 5.649 5.623 5.649 79,501 +0.04(+0.65%)
Apr 25, 2019 5.607 5.638 5.607 5.612 127,760 -0.02(-0.28%)
Apr 24, 2019 5.669 5.680 5.597 5.628 216,448 -0.02(-0.37%)
Apr 23, 2019 5.644 5.664 5.634 5.649 143,253 -0.01(-0.18%)
Apr 22, 2019 5.623 5.664 5.613 5.659 112,500 +0.02(+0.28%)
Apr 18, 2019 5.664 5.664 5.602 5.644 100,534 -0.01(-0.09%)
Apr 17, 2019 5.685 5.685 5.628 5.649 103,382 -0.01(-0.18%)
Apr 16, 2019 5.644 5.695 5.623 5.659 150,213 +0.02(+0.37%)
Apr 15, 2019 5.607 5.646 5.587 5.638 208,763 +0.03(+0.55%)
Apr 12, 2019 5.623 5.644 5.587 5.607 189,298 -0.01(-0.18%)
Apr 11, 2019 5.633 5.648 5.618 5.618 128,445 -0.01(-0.18%)
Apr 10, 2019 5.654 5.682 5.618 5.628 245,303 -0.05(-0.79%)
Apr 09, 2019 5.709 5.709 5.617 5.673 283,985 -0.04(-0.63%)
Apr 08, 2019 5.647 5.720 5.647 5.709 252,919 +0.07(+1.18%)
Apr 05, 2019 5.601 5.647 5.590 5.642 199,440 +0.03(+0.55%)
Apr 04, 2019 5.601 5.642 5.570 5.612 199,986 +0.01(+0.18%)
Apr 03, 2019 5.606 5.622 5.545 5.601 219,092 +0.00(+0.01%)
Apr 02, 2019 5.586 5.642 5.545 5.601 204,930 +0.03(+0.45%)
Apr 01, 2019 5.576 5.581 5.520 5.576 314,964 +0.08(+1.49%)
Mar 29, 2019 5.488 5.514 5.473 5.494 90,070 +0.01(+0.09%)
Mar 28, 2019 5.458 5.488 5.458 5.488 57,366 +0.02(+0.38%)
Mar 27, 2019 5.437 5.468 5.437 5.468 117,598 +0.04(+0.76%)
Mar 26, 2019 5.427 5.473 5.427 5.427 121,039 -0.01(-0.09%)
Mar 25, 2019 5.458 5.463 5.411 5.432 82,127 -0.01(-0.19%)
Mar 22, 2019 5.458 5.468 5.427 5.442 121,263 -0.01(-0.19%)
Mar 21, 2019 5.427 5.499 5.411 5.452 189,193 +0.02(+0.28%)
Mar 20, 2019 5.473 5.473 5.427 5.437 216,300 -0.04(-0.75%)
Mar 19, 2019 5.499 5.499 5.468 5.478 97,765 +0.01(+0.09%)
Mar 18, 2019 5.473 5.493 5.458 5.473 219,285 +0.00(+0.00%)
Mar 15, 2019 5.473 5.473 5.458 5.473 134,910 +0.00(+0.00%)
Mar 14, 2019 5.396 5.473 5.396 5.473 151,210 +0.09(+1.72%)
Mar 13, 2019 5.422 5.422 5.381 5.381 128,589 -0.03(-0.47%)
Mar 12, 2019 5.396 5.417 5.360 5.406 212,419 +0.02(+0.38%)
Mar 11, 2019 5.370 5.458 5.329 5.386 204,149 +0.03(+0.48%)
Mar 08, 2019 5.422 5.447 5.360 5.360 273,719 -0.10(-1.85%)
Mar 07, 2019 5.476 5.476 5.431 5.461 137,796 +0.01(+0.09%)
Mar 06, 2019 5.507 5.522 5.421 5.456 172,661 -0.05(-0.92%)
Mar 05, 2019 5.487 5.527 5.481 5.507 280,055 +0.03(+0.55%)
Mar 04, 2019 5.431 5.476 5.420 5.476 206,379 +0.06(+1.12%)
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.