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 )

5.334 -0.086 (-1.59%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 14, 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 29, 2020 4.912 5.013 4.912 4.977 262,049 +0.00(+0.00%)
May 28, 2020 4.971 5.025 4.828 4.977 547,468 -0.05(-0.95%)
May 27, 2020 4.983 5.043 4.709 5.025 980,914 -0.19(-3.66%)
May 26, 2020 5.138 5.269 5.138 5.216 251,053 +0.13(+2.46%)
May 22, 2020 5.037 5.101 5.037 5.090 133,205 +0.05(+1.07%)
May 21, 2020 5.061 5.084 5.001 5.037 188,378 -0.05(-1.05%)
May 20, 2020 4.995 5.096 4.995 5.090 292,332 +0.08(+1.67%)
May 19, 2020 4.906 5.061 4.906 5.007 394,837 +0.05(+1.08%)
May 18, 2020 4.935 4.979 4.870 4.953 216,425 +0.20(+4.27%)
May 15, 2020 4.709 4.769 4.637 4.751 174,979 -0.03(-0.62%)
May 14, 2020 4.769 4.858 4.590 4.780 355,721 -0.06(-1.23%)
May 13, 2020 4.888 4.941 4.775 4.840 208,622 -0.08(-1.69%)
May 12, 2020 4.971 4.983 4.900 4.924 191,673 -0.06(-1.20%)
May 11, 2020 4.971 5.019 4.924 4.983 258,454 -0.01(-0.12%)
May 08, 2020 5.043 5.046 4.983 4.989 396,093 -0.05(-0.91%)
May 07, 2020 5.000 5.047 4.995 5.035 396,973 +0.07(+1.42%)
May 06, 2020 4.923 5.006 4.917 4.964 238,618 +0.03(+0.60%)
May 05, 2020 4.935 5.000 4.906 4.935 270,024 +0.10(+2.07%)
May 04, 2020 4.764 4.867 4.688 4.835 286,403 +0.01(+0.12%)
May 01, 2020 4.794 4.853 4.788 4.829 199,931 -0.09(-1.79%)
Apr 30, 2020 4.947 4.970 4.882 4.917 244,057 -0.06(-1.30%)
Apr 29, 2020 4.900 5.023 4.900 4.982 284,906 +0.10(+2.05%)
Apr 28, 2020 4.859 4.923 4.800 4.882 337,239 +0.07(+1.47%)
Apr 27, 2020 4.729 4.835 4.729 4.811 294,900 +0.08(+1.74%)
Apr 24, 2020 4.770 4.782 4.706 4.729 395,952 -0.04(-0.74%)
Apr 23, 2020 4.729 4.806 4.729 4.764 238,453 +0.04(+0.75%)
Apr 22, 2020 4.676 4.770 4.676 4.729 230,937 +0.08(+1.64%)
Apr 21, 2020 4.700 4.706 4.573 4.653 429,824 -0.11(-2.23%)
Apr 20, 2020 4.800 4.900 4.735 4.759 333,238 -0.10(-2.06%)
Apr 17, 2020 4.853 4.906 4.776 4.859 275,075 +0.06(+1.35%)
Apr 16, 2020 4.735 4.829 4.653 4.794 372,232 +0.06(+1.24%)
Apr 15, 2020 4.700 4.753 4.647 4.735 220,692 -0.05(-0.98%)
Apr 14, 2020 4.800 4.800 4.653 4.782 322,315 +0.14(+2.91%)
Apr 13, 2020 4.717 4.717 4.576 4.647 300,836 -0.09(-1.86%)
Apr 09, 2020 4.570 4.823 4.570 4.735 546,750 +0.20(+4.32%)
Apr 08, 2020 4.284 4.557 4.284 4.539 713,545 +0.23(+5.38%)
Apr 07, 2020 4.348 4.441 4.261 4.307 302,209 +0.13(+3.19%)
Apr 06, 2020 3.994 4.180 3.977 4.174 277,140 +0.34(+8.93%)
Apr 03, 2020 3.930 3.971 3.774 3.832 269,615 -0.12(-3.08%)
Apr 02, 2020 3.710 3.977 3.693 3.954 404,192 +0.05(+1.19%)
Apr 01, 2020 4.052 4.052 3.844 3.907 333,692 -0.27(-6.39%)
Mar 31, 2020 4.162 4.319 4.139 4.174 448,567 -0.11(-2.57%)
Mar 30, 2020 4.272 4.383 4.180 4.284 453,102 -0.05(-1.07%)
Mar 27, 2020 4.081 4.429 4.058 4.330 271,340 +0.06(+1.36%)
Mar 26, 2020 3.959 4.325 3.849 4.272 602,059 +0.39(+10.16%)
Mar 25, 2020 3.565 4.116 3.542 3.878 601,420 +0.41(+11.87%)
Mar 24, 2020 3.565 3.565 3.397 3.467 433,368 +0.18(+5.47%)
Mar 23, 2020 3.362 3.420 3.113 3.287 691,836 -0.14(-4.22%)
Mar 20, 2020 3.351 3.762 3.339 3.432 1,016,708 +0.13(+4.04%)
Mar 19, 2020 3.015 3.339 2.823 3.299 1,171,046 +0.37(+12.67%)
Mar 18, 2020 3.728 3.800 2.870 2.928 1,318,041 -1.09(-27.13%)
Mar 17, 2020 4.191 4.249 3.954 4.017 557,619 -0.02(-0.43%)
Mar 16, 2020 3.913 4.377 3.913 4.035 557,749 -0.57(-12.34%)
Mar 13, 2020 4.597 4.644 4.365 4.603 500,074 +0.20(+4.47%)
Mar 12, 2020 4.835 4.928 4.238 4.406 1,216,850 -0.80(-15.37%)
Mar 11, 2020 5.542 5.542 5.199 5.206 607,846 -0.38(-6.82%)
Mar 10, 2020 5.615 5.619 5.374 5.587 701,301 +0.25(+4.61%)
Mar 09, 2020 5.730 5.730 5.337 5.340 1,066,498 -0.75(-12.32%)
Mar 06, 2020 6.062 6.125 5.902 6.091 583,076 -0.10(-1.67%)
Mar 05, 2020 6.263 6.349 6.165 6.194 457,834 -0.17(-2.70%)
Mar 04, 2020 6.257 6.389 6.234 6.366 486,690 +0.19(+3.16%)
Mar 03, 2020 6.062 6.314 6.005 6.171 614,412 +0.17(+2.77%)
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.