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 )

5.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2017 5.261 5.261 5.227 5.235 231,007 -0.01(-0.24%)
May 30, 2017 5.231 5.261 5.226 5.248 240,180 +0.02(+0.32%)
May 26, 2017 5.240 5.240 5.220 5.231 126,310 -0.01(-0.24%)
May 25, 2017 5.235 5.252 5.219 5.244 178,090 +0.01(+0.16%)
May 24, 2017 5.215 5.248 5.215 5.235 316,888 +0.01(+0.16%)
May 23, 2017 5.181 5.227 5.177 5.227 270,876 +0.05(+0.97%)
May 22, 2017 5.156 5.177 5.143 5.177 258,390 +0.04(+0.73%)
May 19, 2017 5.152 5.152 5.131 5.139 298,554 +0.01(+0.16%)
May 18, 2017 5.077 5.131 5.047 5.131 417,116 +0.07(+1.32%)
May 17, 2017 5.118 5.139 5.064 5.064 466,943 -0.07(-1.30%)
May 16, 2017 5.127 5.139 5.118 5.131 155,726 +0.02(+0.33%)
May 15, 2017 5.102 5.127 5.097 5.114 203,456 +0.04(+0.74%)
May 12, 2017 5.089 5.106 5.072 5.077 254,304 -0.01(-0.16%)
May 11, 2017 5.081 5.089 5.043 5.085 270,450 +0.01(+0.25%)
May 10, 2017 5.131 5.152 5.060 5.072 400,242 -0.05(-0.98%)
May 09, 2017 5.118 5.153 5.102 5.123 340,290 -0.01(-0.14%)
May 08, 2017 5.150 5.163 5.105 5.130 520,091 +0.01(+0.16%)
May 05, 2017 5.105 5.134 5.105 5.121 199,668 +0.04(+0.82%)
May 04, 2017 5.092 5.121 5.076 5.080 258,606 -0.01(-0.16%)
May 03, 2017 5.109 5.130 5.084 5.088 348,580 -0.02(-0.41%)
May 02, 2017 5.117 5.130 5.097 5.109 495,347 -0.02(-0.48%)
May 01, 2017 5.134 5.138 5.109 5.134 220,153 +0.02(+0.49%)
Apr 28, 2017 5.097 5.117 5.076 5.109 323,203 +0.02(+0.49%)
Apr 27, 2017 5.063 5.088 5.051 5.084 264,369 +0.02(+0.33%)
Apr 26, 2017 5.068 5.076 5.026 5.068 187,719 +0.00(+0.08%)
Apr 25, 2017 5.039 5.072 5.014 5.063 382,723 +0.02(+0.49%)
Apr 24, 2017 5.010 5.039 4.981 5.039 284,946 +0.04(+0.83%)
Apr 21, 2017 4.997 4.997 4.972 4.997 212,766 +0.00(+0.00%)
Apr 20, 2017 4.964 5.004 4.960 4.997 264,721 +0.04(+0.75%)
Apr 19, 2017 4.997 4.997 4.947 4.960 441,742 -0.03(-0.58%)
Apr 18, 2017 5.001 5.001 4.972 4.989 289,734 -0.00(-0.08%)
Apr 17, 2017 4.985 4.993 4.965 4.993 380,111 +0.02(+0.33%)
Apr 13, 2017 4.960 4.981 4.960 4.976 292,997 +0.02(+0.33%)
Apr 12, 2017 4.981 4.989 4.931 4.960 226,751 -0.03(-0.66%)
Apr 11, 2017 4.931 4.993 4.918 4.993 357,848 +0.06(+1.12%)
Apr 10, 2017 4.942 4.949 4.930 4.938 624,428 -0.00(-0.08%)
Apr 07, 2017 4.913 4.942 4.893 4.942 426,784 +0.03(+0.58%)
Apr 06, 2017 4.913 4.917 4.880 4.913 534,602 +0.02(+0.34%)
Apr 05, 2017 4.864 4.921 4.848 4.897 711,129 +0.01(+0.17%)
Apr 04, 2017 4.835 4.897 4.819 4.889 483,150 +0.06(+1.28%)
Apr 03, 2017 4.819 4.835 4.808 4.827 416,727 +0.01(+0.17%)
Mar 31, 2017 4.786 4.823 4.786 4.819 232,171 +0.02(+0.43%)
Mar 30, 2017 4.794 4.811 4.782 4.798 278,222 -0.00(-0.09%)
Mar 29, 2017 4.811 4.811 4.774 4.802 271,290 -0.01(-0.26%)
Mar 28, 2017 4.774 4.815 4.765 4.815 374,925 +0.05(+1.12%)
Mar 27, 2017 4.724 4.770 4.724 4.761 299,042 +0.00(+0.00%)
Mar 24, 2017 4.761 4.776 4.753 4.761 286,157 +0.01(+0.17%)
Mar 23, 2017 4.761 4.765 4.741 4.753 355,732 +0.00(+0.00%)
Mar 22, 2017 4.749 4.770 4.741 4.753 273,778 +0.00(+0.00%)
Mar 21, 2017 4.765 4.782 4.745 4.753 505,262 -0.01(-0.26%)
Mar 20, 2017 4.770 4.798 4.757 4.765 241,694 +0.02(+0.35%)
Mar 17, 2017 4.749 4.761 4.744 4.749 232,310 +0.01(+0.17%)
Mar 16, 2017 4.729 4.745 4.718 4.741 158,870 +0.02(+0.52%)
Mar 15, 2017 4.696 4.729 4.687 4.716 386,683 +0.03(+0.70%)
Mar 14, 2017 4.683 4.683 4.659 4.683 131,854 +0.00(+0.00%)
Mar 13, 2017 4.646 4.683 4.646 4.683 232,561 +0.05(+1.06%)
Mar 10, 2017 4.667 4.667 4.609 4.634 576,185 -0.02(-0.53%)
Mar 09, 2017 4.638 4.671 4.638 4.659 349,814 +0.02(+0.47%)
Mar 08, 2017 4.702 4.743 4.621 4.637 743,302 -0.06(-1.30%)
Mar 07, 2017 4.706 4.714 4.694 4.698 364,569 -0.01(-0.26%)
Mar 06, 2017 4.702 4.718 4.696 4.710 454,294 +0.01(+0.26%)
Mar 03, 2017 4.706 4.722 4.690 4.698 321,788 +0.00(+0.09%)
Mar 02, 2017 4.734 4.734 4.682 4.694 483,554 -0.03(-0.69%)
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.