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 )

5.345 -0.055 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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, 2022 6.849 6.945 6.838 6.901 66,686 +0.05(+0.76%)
May 27, 2022 6.819 6.893 6.819 6.849 47,877 +0.04(+0.55%)
May 26, 2022 6.715 7.019 6.663 6.811 193,795 +0.15(+2.23%)
May 25, 2022 6.655 6.715 6.611 6.663 76,425 -0.02(-0.33%)
May 24, 2022 6.655 6.685 6.559 6.685 59,869 +0.04(+0.67%)
May 23, 2022 6.589 6.655 6.522 6.641 57,535 +0.10(+1.48%)
May 20, 2022 6.767 6.767 6.529 6.544 180,833 -0.08(-1.23%)
May 19, 2022 6.596 6.745 6.509 6.626 140,831 +0.07(+1.13%)
May 18, 2022 6.566 6.588 6.462 6.551 82,458 -0.01(-0.23%)
May 17, 2022 6.499 6.574 6.455 6.566 58,804 +0.11(+1.73%)
May 16, 2022 6.574 6.596 6.409 6.455 97,415 -0.06(-0.91%)
May 13, 2022 6.351 6.559 6.351 6.514 81,277 +0.21(+3.30%)
May 12, 2022 6.447 6.566 6.291 6.306 91,141 -0.14(-2.19%)
May 11, 2022 6.693 6.782 6.425 6.447 187,698 -0.26(-3.88%)
May 10, 2022 6.833 6.847 6.704 6.707 118,461 +0.02(+0.33%)
May 09, 2022 6.744 6.798 6.663 6.685 135,921 -0.07(-1.09%)
May 06, 2022 6.766 6.810 6.641 6.759 111,019 -0.04(-0.54%)
May 05, 2022 6.774 6.840 6.766 6.796 172,911 +0.02(+0.33%)
May 04, 2022 6.641 6.774 6.626 6.774 86,273 +0.14(+2.11%)
May 03, 2022 6.575 6.656 6.567 6.634 88,158 +0.09(+1.35%)
May 02, 2022 6.648 6.671 6.501 6.545 256,139 -0.09(-1.39%)
Apr 29, 2022 6.796 6.796 6.634 6.637 93,471 -0.14(-2.01%)
Apr 28, 2022 6.715 6.788 6.715 6.774 110,992 +0.07(+0.99%)
Apr 27, 2022 6.774 6.810 6.700 6.707 139,330 -0.07(-0.98%)
Apr 26, 2022 6.825 6.928 6.774 6.774 141,010 -0.10(-1.39%)
Apr 25, 2022 6.958 6.958 6.737 6.869 193,176 -0.12(-1.69%)
Apr 22, 2022 7.083 7.098 6.972 6.987 109,186 -0.11(-1.56%)
Apr 21, 2022 7.267 7.267 7.083 7.098 200,020 -0.13(-1.83%)
Apr 20, 2022 7.215 7.274 7.149 7.230 239,299 +0.13(+1.87%)
Apr 19, 2022 7.068 7.127 7.068 7.098 151,740 +0.03(+0.42%)
Apr 18, 2022 7.230 7.237 7.031 7.068 270,028 -0.13(-1.74%)
Apr 14, 2022 7.171 7.223 7.164 7.193 86,315 -0.04(-0.61%)
Apr 13, 2022 7.164 7.267 7.121 7.237 140,414 +0.06(+0.82%)
Apr 12, 2022 7.157 7.180 7.098 7.179 99,883 +0.04(+0.52%)
Apr 11, 2022 7.083 7.208 7.068 7.142 148,981 +0.01(+0.21%)
Apr 08, 2022 7.149 7.186 7.098 7.127 83,909 -0.06(-0.82%)
Apr 07, 2022 7.098 7.208 7.098 7.186 138,273 +0.07(+1.03%)
Apr 06, 2022 7.157 7.164 7.084 7.113 171,578 -0.04(-0.51%)
Apr 05, 2022 7.208 7.237 7.120 7.149 141,556 -0.06(-0.81%)
Apr 04, 2022 7.193 7.208 7.125 7.208 106,974 +0.02(+0.30%)
Apr 01, 2022 7.142 7.186 7.120 7.186 91,830 +0.06(+0.82%)
Mar 31, 2022 7.113 7.164 7.091 7.128 133,073 +0.03(+0.41%)
Mar 30, 2022 7.084 7.120 7.047 7.098 193,213 +0.03(+0.41%)
Mar 29, 2022 6.974 7.076 6.952 7.069 138,270 +0.07(+1.04%)
Mar 28, 2022 6.981 7.011 6.960 6.996 136,788 +0.01(+0.21%)
Mar 25, 2022 6.967 6.996 6.952 6.981 100,143 +0.02(+0.31%)
Mar 24, 2022 6.989 6.996 6.923 6.960 100,823 -0.01(-0.21%)
Mar 23, 2022 6.960 6.974 6.901 6.974 81,657 +0.04(+0.63%)
Mar 22, 2022 6.967 6.974 6.879 6.930 143,610 +0.02(+0.32%)
Mar 21, 2022 6.865 6.945 6.835 6.908 230,233 +0.07(+0.96%)
Mar 18, 2022 6.843 6.865 6.814 6.843 192,864 +0.04(+0.54%)
Mar 17, 2022 6.755 6.821 6.668 6.806 112,355 +0.07(+1.08%)
Mar 16, 2022 6.689 6.740 6.667 6.733 76,681 +0.07(+1.10%)
Mar 15, 2022 6.660 6.719 6.631 6.660 77,612 +0.01(+0.11%)
Mar 14, 2022 6.784 6.803 6.631 6.653 147,496 -0.16(-2.36%)
Mar 11, 2022 6.806 6.828 6.764 6.814 98,021 +0.05(+0.76%)
Mar 10, 2022 6.631 6.806 6.624 6.762 125,298 -0.02(-0.32%)
Mar 09, 2022 6.857 6.866 6.712 6.784 228,716 -0.01(-0.21%)
Mar 08, 2022 6.864 6.878 6.734 6.799 192,297 -0.04(-0.53%)
Mar 07, 2022 6.784 6.835 6.734 6.835 188,314 +0.07(+0.96%)
Mar 04, 2022 6.763 6.794 6.690 6.770 179,484 -0.01(-0.21%)
Mar 03, 2022 6.821 6.878 6.676 6.784 443,580 +0.03(+0.43%)
Mar 02, 2022 6.661 6.755 6.639 6.755 134,973 +0.11(+1.63%)
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.