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 (%)
Jun 28, 2024 5.314 5.382 5.314 5.358 191,675 +0.03(+0.65%)
Jun 27, 2024 5.353 5.353 5.294 5.323 131,938 +0.00(+0.00%)
Jun 26, 2024 5.304 5.323 5.274 5.323 101,687 +0.01(+0.18%)
Jun 25, 2024 5.363 5.382 5.314 5.314 218,457 -0.03(-0.55%)
Jun 24, 2024 5.284 5.343 5.284 5.343 105,534 +0.10(+1.87%)
Jun 21, 2024 5.225 5.264 5.225 5.245 150,346 +0.03(+0.57%)
Jun 20, 2024 5.215 5.255 5.215 5.215 166,143 -0.02(-0.38%)
Jun 18, 2024 5.235 5.274 5.225 5.235 100,026 +0.00(+0.00%)
Jun 17, 2024 5.215 5.284 5.206 5.235 102,874 +0.01(+0.19%)
Jun 14, 2024 5.284 5.284 5.225 5.225 221,198 -0.10(-1.85%)
Jun 13, 2024 5.333 5.333 5.294 5.323 128,907 +0.02(+0.37%)
Jun 12, 2024 5.333 5.352 5.284 5.304 112,143 +0.05(+0.93%)
Jun 11, 2024 5.343 5.343 5.245 5.255 146,081 -0.08(-1.46%)
Jun 10, 2024 5.382 5.382 5.304 5.333 216,703 -0.04(-0.72%)
Jun 07, 2024 5.362 5.372 5.333 5.372 217,453 +0.01(+0.18%)
Jun 06, 2024 5.362 5.382 5.333 5.362 96,476 -0.02(-0.36%)
Jun 05, 2024 5.362 5.382 5.333 5.382 238,749 +0.04(+0.73%)
Jun 04, 2024 5.304 5.362 5.299 5.343 438,905 +0.05(+0.92%)
Jun 03, 2024 5.304 5.304 5.294 5.294 139,267 -0.01(-0.18%)
May 31, 2024 5.216 5.304 5.197 5.304 226,577 +0.11(+2.06%)
May 30, 2024 5.187 5.197 5.129 5.197 295,048 +0.07(+1.33%)
May 29, 2024 5.197 5.216 5.119 5.129 212,967 -0.07(-1.40%)
May 28, 2024 5.255 5.265 5.197 5.202 178,223 -0.05(-1.02%)
May 24, 2024 5.265 5.265 5.236 5.255 226,718 -0.03(-0.55%)
May 23, 2024 5.304 5.318 5.275 5.284 180,858 -0.02(-0.46%)
May 22, 2024 5.333 5.343 5.304 5.309 220,769 -0.02(-0.46%)
May 21, 2024 5.343 5.343 5.304 5.333 198,271 +0.02(+0.37%)
May 20, 2024 5.304 5.333 5.304 5.314 226,570 -0.02(-0.36%)
May 17, 2024 5.323 5.333 5.294 5.333 152,768 +0.02(+0.37%)
May 16, 2024 5.314 5.314 5.304 5.314 183,939 +0.02(+0.37%)
May 15, 2024 5.294 5.314 5.275 5.294 141,667 +0.04(+0.74%)
May 14, 2024 5.245 5.284 5.245 5.255 156,428 -0.00(-0.09%)
May 13, 2024 5.294 5.294 5.255 5.260 264,675 -0.03(-0.64%)
May 10, 2024 5.265 5.304 5.265 5.294 447,117 +0.04(+0.74%)
May 09, 2024 5.245 5.255 5.217 5.255 928,196 +0.04(+0.74%)
May 08, 2024 5.265 5.265 5.217 5.217 1,176,253 -0.04(-0.73%)
May 07, 2024 5.226 5.255 5.217 5.255 256,184 +0.03(+0.55%)
May 06, 2024 5.159 5.231 5.159 5.226 175,427 +0.07(+1.31%)
May 03, 2024 5.217 5.265 5.110 5.159 389,978 -0.03(-0.56%)
May 02, 2024 5.226 5.265 5.178 5.188 260,973 -0.04(-0.74%)
May 01, 2024 5.168 5.294 5.168 5.226 504,956 +0.05(+0.93%)
Apr 30, 2024 5.178 5.226 5.168 5.178 897,374 -0.02(-0.37%)
Apr 29, 2024 5.236 5.255 5.159 5.197 1,510,406 +0.00(+0.00%)
Apr 26, 2024 5.188 5.231 5.159 5.197 568,416 +0.01(+0.19%)
Apr 25, 2024 5.139 5.294 5.139 5.188 488,646 +0.00(+0.00%)
Apr 24, 2024 5.188 5.197 5.168 5.188 422,045 +0.00(+0.00%)
Apr 23, 2024 5.139 5.217 5.139 5.188 237,093 +0.05(+0.94%)
Apr 22, 2024 5.149 5.149 5.091 5.139 264,112 +0.01(+0.19%)
Apr 19, 2024 5.101 5.139 5.081 5.130 329,391 +0.03(+0.57%)
Apr 18, 2024 5.120 5.139 5.091 5.101 266,636 -0.01(-0.19%)
Apr 17, 2024 5.082 5.110 5.072 5.110 336,048 +0.05(+0.95%)
Apr 16, 2024 5.120 5.139 5.062 5.062 313,822 -0.08(-1.50%)
Apr 15, 2024 5.178 5.197 5.130 5.139 289,278 -0.03(-0.56%)
Apr 12, 2024 5.197 5.226 5.168 5.168 196,082 -0.06(-1.11%)
Apr 11, 2024 5.245 5.245 5.188 5.226 251,544 -0.01(-0.18%)
Apr 10, 2024 5.217 5.245 5.179 5.236 323,854 -0.02(-0.37%)
Apr 09, 2024 5.255 5.286 5.246 5.255 345,377 +0.02(+0.36%)
Apr 08, 2024 5.265 5.274 5.236 5.236 274,778 -0.05(-0.90%)
Apr 05, 2024 5.265 5.293 5.217 5.284 235,376 +0.03(+0.55%)
Apr 04, 2024 5.303 5.312 5.255 5.255 209,665 -0.02(-0.36%)
Apr 03, 2024 5.236 5.322 5.212 5.274 409,331 +0.04(+0.73%)
Apr 02, 2024 5.246 5.246 5.198 5.236 326,235 -0.04(-0.72%)
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.