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 )

5.420 +0.020 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Jan 02, 2024 5.156 5.231 5.147 5.213 169,993 +0.00(+0.00%)
Dec 29, 2023 5.213 5.232 5.194 5.213 324,951 +0.00(+0.00%)
Dec 28, 2023 5.194 5.241 5.194 5.213 462,756 -0.01(-0.18%)
Dec 27, 2023 5.204 5.232 5.204 5.223 446,398 +0.01(+0.18%)
Dec 26, 2023 5.194 5.223 5.194 5.213 239,549 +0.05(+0.92%)
Dec 22, 2023 5.147 5.194 5.147 5.166 225,569 +0.03(+0.55%)
Dec 21, 2023 5.137 5.175 5.109 5.137 329,120 +0.03(+0.56%)
Dec 20, 2023 5.156 5.223 5.109 5.109 453,005 -0.06(-1.10%)
Dec 19, 2023 5.223 5.223 5.142 5.166 395,206 -0.01(-0.18%)
Dec 18, 2023 5.213 5.223 5.100 5.175 613,790 -0.06(-1.09%)
Dec 15, 2023 5.279 5.279 5.208 5.232 533,643 -0.02(-0.36%)
Dec 14, 2023 5.232 5.308 5.232 5.251 502,596 +0.04(+0.73%)
Dec 13, 2023 5.109 5.223 5.062 5.213 188,076 +0.13(+2.61%)
Dec 12, 2023 5.128 5.128 5.052 5.081 167,370 -0.04(-0.74%)
Dec 11, 2023 5.137 5.137 5.054 5.118 183,871 -0.02(-0.37%)
Dec 08, 2023 5.128 5.156 5.095 5.137 231,599 +0.02(+0.37%)
Dec 07, 2023 5.118 5.156 5.100 5.118 187,822 +0.01(+0.28%)
Dec 06, 2023 5.090 5.127 5.090 5.104 255,863 +0.04(+0.83%)
Dec 05, 2023 5.053 5.090 5.043 5.062 239,125 -0.02(-0.37%)
Dec 04, 2023 5.072 5.100 5.072 5.081 147,674 -0.02(-0.37%)
Dec 01, 2023 5.043 5.109 5.025 5.100 281,140 +0.06(+1.12%)
Nov 30, 2023 5.006 5.043 4.983 5.043 118,407 +0.03(+0.56%)
Nov 29, 2023 4.997 5.043 4.997 5.015 160,843 +0.02(+0.38%)
Nov 28, 2023 4.968 5.034 4.959 4.997 211,607 +0.03(+0.57%)
Nov 27, 2023 4.950 4.987 4.903 4.968 224,545 +0.01(+0.19%)
Nov 24, 2023 4.903 4.978 4.893 4.959 117,037 +0.05(+0.95%)
Nov 22, 2023 4.856 4.912 4.856 4.912 148,322 +0.03(+0.58%)
Nov 21, 2023 4.884 4.885 4.847 4.884 140,573 +0.01(+0.19%)
Nov 20, 2023 4.828 4.884 4.810 4.875 192,776 +0.03(+0.58%)
Nov 17, 2023 4.819 4.856 4.809 4.847 122,781 +0.05(+0.98%)
Nov 16, 2023 4.781 4.810 4.781 4.800 594,057 +0.01(+0.20%)
Nov 15, 2023 4.725 4.809 4.725 4.790 252,509 +0.07(+1.39%)
Nov 14, 2023 4.678 4.744 4.678 4.725 308,778 +0.12(+2.65%)
Nov 13, 2023 4.640 4.650 4.575 4.603 611,432 -0.05(-1.01%)
Nov 10, 2023 4.640 4.669 4.622 4.650 180,206 +0.01(+0.20%)
Nov 09, 2023 4.705 4.705 4.640 4.640 269,615 +0.02(+0.40%)
Nov 08, 2023 4.640 4.640 4.603 4.622 197,286 -0.03(-0.59%)
Nov 07, 2023 4.686 4.695 4.608 4.649 196,204 -0.04(-0.78%)
Nov 06, 2023 4.668 4.691 4.640 4.686 247,362 +0.02(+0.39%)
Nov 03, 2023 4.594 4.684 4.594 4.668 357,560 +0.10(+2.21%)
Nov 02, 2023 4.438 4.576 4.438 4.567 1,267,745 +0.14(+3.11%)
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.