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 (%)
Apr 30, 2024 5.272 5.321 5.262 5.272 881,386 -0.02(-0.37%)
Apr 29, 2024 5.331 5.350 5.252 5.292 1,483,495 +0.00(+0.00%)
Apr 26, 2024 5.282 5.326 5.252 5.292 558,288 +0.01(+0.19%)
Apr 25, 2024 5.233 5.390 5.233 5.282 479,939 +0.00(+0.00%)
Apr 24, 2024 5.282 5.292 5.262 5.282 414,526 +0.00(+0.00%)
Apr 23, 2024 5.233 5.311 5.233 5.282 232,869 +0.05(+0.94%)
Apr 22, 2024 5.242 5.242 5.184 5.233 259,406 +0.01(+0.19%)
Apr 19, 2024 5.193 5.233 5.174 5.223 323,522 +0.03(+0.57%)
Apr 18, 2024 5.213 5.233 5.184 5.193 261,886 -0.01(-0.19%)
Apr 17, 2024 5.174 5.203 5.164 5.203 330,061 +0.05(+0.95%)
Apr 16, 2024 5.213 5.233 5.154 5.154 308,230 -0.08(-1.50%)
Apr 15, 2024 5.272 5.292 5.223 5.233 284,124 -0.03(-0.56%)
Apr 12, 2024 5.292 5.321 5.262 5.262 192,588 -0.06(-1.11%)
Apr 11, 2024 5.341 5.341 5.282 5.321 247,062 -0.01(-0.18%)
Apr 10, 2024 5.311 5.341 5.273 5.331 318,084 -0.02(-0.37%)
Apr 09, 2024 5.350 5.382 5.341 5.350 339,224 +0.02(+0.37%)
Apr 08, 2024 5.360 5.370 5.331 5.331 269,882 -0.05(-0.90%)
Apr 05, 2024 5.360 5.389 5.312 5.380 231,182 +0.03(+0.55%)
Apr 04, 2024 5.399 5.409 5.350 5.350 205,930 -0.02(-0.36%)
Apr 03, 2024 5.331 5.419 5.307 5.370 402,038 +0.04(+0.73%)
Apr 02, 2024 5.341 5.341 5.292 5.331 320,423 -0.04(-0.72%)
Apr 01, 2024 5.438 5.438 5.346 5.370 433,533 -0.05(-0.90%)
Mar 28, 2024 5.370 5.419 5.346 5.419 281,260 +0.07(+1.27%)
Mar 27, 2024 5.302 5.350 5.302 5.350 313,295 +0.04(+0.73%)
Mar 26, 2024 5.321 5.331 5.297 5.312 427,427 +0.00(+0.00%)
Mar 25, 2024 5.321 5.341 5.302 5.312 366,689 -0.03(-0.55%)
Mar 22, 2024 5.370 5.370 5.321 5.341 185,792 -0.02(-0.36%)
Mar 21, 2024 5.360 5.380 5.350 5.360 146,481 +0.01(+0.18%)
Mar 20, 2024 5.243 5.350 5.214 5.350 209,508 +0.11(+2.04%)
Mar 19, 2024 5.234 5.263 5.234 5.243 190,375 -0.01(-0.19%)
Mar 18, 2024 5.263 5.282 5.243 5.253 401,357 -0.03(-0.55%)
Mar 15, 2024 5.224 5.292 5.224 5.282 304,389 +0.07(+1.31%)
Mar 14, 2024 5.331 5.331 5.206 5.214 339,688 -0.13(-2.37%)
Mar 13, 2024 5.350 5.360 5.321 5.341 268,864 -0.02(-0.36%)
Mar 12, 2024 5.341 5.360 5.301 5.360 153,937 +0.02(+0.36%)
Mar 11, 2024 5.399 5.404 5.312 5.341 478,840 +0.17(+3.20%)
Mar 08, 2024 5.175 5.195 5.156 5.175 492,416 +0.01(+0.19%)
Mar 07, 2024 5.166 5.185 5.142 5.166 197,999 +0.02(+0.37%)
Mar 06, 2024 5.117 5.171 5.117 5.146 131,922 +0.06(+1.10%)
Mar 05, 2024 5.127 5.175 5.080 5.090 300,298 -0.03(-0.56%)
Mar 04, 2024 5.098 5.127 5.079 5.119 189,058 +0.02(+0.42%)
Mar 01, 2024 5.079 5.098 5.011 5.098 207,019 +0.00(+0.00%)
Feb 29, 2024 5.050 5.108 5.050 5.098 282,280 +0.06(+1.15%)
Feb 28, 2024 5.011 5.060 4.983 5.040 188,402 +0.00(+0.00%)
Feb 27, 2024 5.021 5.050 5.002 5.040 196,493 +0.02(+0.38%)
Feb 26, 2024 5.069 5.069 5.021 5.021 136,511 -0.05(-0.95%)
Feb 23, 2024 5.040 5.079 5.040 5.069 266,776 +0.01(+0.19%)
Feb 22, 2024 5.069 5.089 5.050 5.060 165,329 +0.01(+0.19%)
Feb 21, 2024 5.050 5.068 5.040 5.050 205,994 +0.00(+0.00%)
Feb 20, 2024 5.031 5.069 5.031 5.050 96,191 +0.03(+0.58%)
Feb 16, 2024 5.011 5.045 5.011 5.021 158,608 +0.00(+0.00%)
Feb 15, 2024 4.973 5.060 4.973 5.021 181,808 +0.06(+1.16%)
Feb 14, 2024 4.983 4.992 4.954 4.963 153,298 +0.00(+0.00%)
Feb 13, 2024 5.021 5.021 4.963 4.963 180,099 -0.10(-1.90%)
Feb 12, 2024 5.050 5.069 5.040 5.060 211,308 +0.02(+0.38%)
Feb 09, 2024 5.021 5.050 5.002 5.040 134,563 +0.00(+0.00%)
Feb 08, 2024 5.031 5.040 4.993 5.040 209,790 -0.02(-0.38%)
Feb 07, 2024 5.012 5.059 4.983 5.059 184,872 +0.05(+0.95%)
Feb 06, 2024 4.993 5.046 4.974 5.012 168,619 +0.02(+0.38%)
Feb 05, 2024 5.050 5.050 4.964 4.993 239,061 -0.08(-1.51%)
Feb 02, 2024 5.031 5.088 5.031 5.069 278,795 -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.