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 08, 2023 5.472 5.472 5.404 5.417 214,410 -0.02(-0.39%)
May 05, 2023 5.404 5.472 5.404 5.438 186,793 +0.08(+1.42%)
May 04, 2023 5.328 5.379 5.302 5.362 250,222 +0.03(+0.64%)
May 03, 2023 5.379 5.442 5.324 5.328 432,101 -0.08(-1.41%)
May 02, 2023 5.472 5.480 5.379 5.404 301,318 -0.09(-1.70%)
May 01, 2023 5.464 5.548 5.464 5.497 211,613 +0.00(+0.00%)
Apr 28, 2023 5.464 5.599 5.464 5.497 454,712 +0.00(+0.00%)
Apr 27, 2023 5.413 5.523 5.404 5.497 364,487 +0.09(+1.73%)
Apr 26, 2023 5.413 5.470 5.400 5.404 210,528 -0.03(-0.62%)
Apr 25, 2023 5.472 5.489 5.421 5.438 256,146 -0.03(-0.47%)
Apr 24, 2023 5.447 5.464 5.413 5.464 113,674 +0.04(+0.78%)
Apr 21, 2023 5.430 5.458 5.399 5.421 109,698 +0.02(+0.31%)
Apr 20, 2023 5.421 5.455 5.396 5.404 168,480 -0.04(-0.78%)
Apr 19, 2023 5.438 5.464 5.421 5.447 113,063 +0.01(+0.16%)
Apr 18, 2023 5.506 5.506 5.417 5.438 138,271 +0.00(+0.00%)
Apr 17, 2023 5.430 5.476 5.413 5.438 159,915 +0.01(+0.16%)
Apr 14, 2023 5.480 5.512 5.413 5.430 201,141 -0.07(-1.23%)
Apr 13, 2023 5.497 5.523 5.472 5.497 174,481 +0.00(+0.00%)
Apr 12, 2023 5.531 5.531 5.464 5.497 211,987 +0.01(+0.15%)
Apr 11, 2023 5.489 5.531 5.414 5.489 304,464 +0.02(+0.31%)
Apr 10, 2023 5.380 5.472 5.363 5.472 236,780 +0.07(+1.24%)
Apr 06, 2023 5.405 5.422 5.376 5.405 143,652 +0.03(+0.62%)
Apr 05, 2023 5.372 5.388 5.346 5.372 294,182 +0.02(+0.31%)
Apr 04, 2023 5.363 5.409 5.330 5.355 341,845 +0.03(+0.47%)
Apr 03, 2023 5.372 5.397 5.305 5.330 424,058 -0.10(-1.78%)
Mar 31, 2023 5.305 5.439 5.305 5.426 397,580 +0.15(+2.78%)
Mar 30, 2023 5.254 5.319 5.254 5.279 103,373 +0.07(+1.29%)
Mar 29, 2023 5.212 5.288 5.212 5.212 300,432 +0.05(+0.97%)
Mar 28, 2023 5.212 5.229 5.145 5.162 193,886 -0.02(-0.32%)
Mar 27, 2023 5.179 5.212 5.141 5.179 252,803 +0.03(+0.49%)
Mar 24, 2023 5.103 5.154 5.061 5.154 222,730 +0.05(+0.99%)
Mar 23, 2023 5.145 5.158 5.062 5.103 266,037 +0.01(+0.16%)
Mar 22, 2023 5.162 5.175 5.095 5.095 161,715 -0.08(-1.46%)
Mar 21, 2023 5.154 5.179 5.103 5.171 229,932 +0.06(+1.15%)
Mar 20, 2023 5.129 5.179 5.112 5.112 279,254 -0.02(-0.33%)
Mar 17, 2023 5.212 5.212 5.120 5.129 174,626 -0.08(-1.61%)
Mar 16, 2023 5.137 5.212 5.103 5.212 254,659 +0.08(+1.47%)
Mar 15, 2023 5.154 5.171 5.096 5.137 382,643 -0.06(-1.13%)
Mar 14, 2023 5.204 5.254 5.162 5.196 179,922 +0.07(+1.31%)
Mar 13, 2023 5.095 5.238 5.078 5.129 335,417 -0.05(-0.97%)
Mar 10, 2023 5.288 5.334 5.171 5.179 493,254 -0.12(-2.22%)
Mar 09, 2023 5.329 5.371 5.296 5.296 588,657 -0.03(-0.62%)
Mar 08, 2023 5.346 5.354 5.304 5.329 238,541 -0.01(-0.16%)
Mar 07, 2023 5.412 5.412 5.304 5.338 331,744 -0.07(-1.38%)
Mar 06, 2023 5.379 5.470 5.375 5.412 377,590 +0.05(+0.93%)
Mar 03, 2023 5.371 5.404 5.338 5.362 492,763 +0.05(+0.93%)
Mar 02, 2023 5.271 5.321 5.247 5.313 314,311 +0.00(+0.08%)
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.