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 +0.030 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 06, 2024 5.350 5.425 5.350 5.420 169,155 +0.07(+1.31%)
May 03, 2024 5.410 5.460 5.300 5.350 376,034 -0.03(-0.56%)
May 02, 2024 5.420 5.460 5.370 5.380 251,642 -0.04(-0.74%)
May 01, 2024 5.360 5.490 5.360 5.420 486,901 +0.05(+0.93%)
Apr 30, 2024 5.370 5.420 5.360 5.370 865,288 -0.02(-0.37%)
Apr 29, 2024 5.430 5.450 5.350 5.390 1,456,400 +0.00(+0.00%)
Apr 26, 2024 5.380 5.425 5.350 5.390 548,092 +0.01(+0.19%)
Apr 25, 2024 5.330 5.490 5.330 5.380 471,174 +0.00(+0.00%)
Apr 24, 2024 5.380 5.390 5.360 5.380 406,955 +0.00(+0.00%)
Apr 23, 2024 5.330 5.410 5.330 5.380 228,616 +0.05(+0.94%)
Apr 22, 2024 5.340 5.340 5.280 5.330 254,669 +0.01(+0.19%)
Apr 19, 2024 5.290 5.330 5.270 5.320 317,614 +0.03(+0.57%)
Apr 18, 2024 5.310 5.330 5.280 5.290 257,103 -0.01(-0.19%)
Apr 17, 2024 5.270 5.300 5.260 5.300 324,033 +0.05(+0.95%)
Apr 16, 2024 5.310 5.330 5.250 5.250 302,601 -0.08(-1.50%)
Apr 15, 2024 5.370 5.390 5.320 5.330 278,935 -0.03(-0.56%)
Apr 12, 2024 5.390 5.420 5.360 5.360 189,071 -0.06(-1.11%)
Apr 11, 2024 5.440 5.440 5.380 5.420 242,550 -0.01(-0.18%)
Apr 10, 2024 5.410 5.440 5.371 5.430 312,275 -0.02(-0.37%)
Apr 09, 2024 5.450 5.482 5.440 5.450 333,028 +0.02(+0.36%)
Apr 08, 2024 5.460 5.470 5.430 5.430 264,953 -0.05(-0.90%)
Apr 05, 2024 5.460 5.490 5.410 5.480 226,960 +0.03(+0.55%)
Apr 04, 2024 5.500 5.509 5.450 5.450 202,168 -0.02(-0.36%)
Apr 03, 2024 5.430 5.519 5.405 5.470 394,695 +0.04(+0.73%)
Apr 02, 2024 5.440 5.440 5.391 5.430 314,570 -0.04(-0.72%)
Apr 01, 2024 5.539 5.539 5.445 5.470 425,615 -0.05(-0.90%)
Mar 28, 2024 5.470 5.519 5.446 5.519 276,123 +0.07(+1.27%)
Mar 27, 2024 5.400 5.450 5.400 5.450 307,573 +0.04(+0.73%)
Mar 26, 2024 5.420 5.430 5.396 5.410 419,620 +0.00(+0.00%)
Mar 25, 2024 5.420 5.440 5.400 5.410 359,991 -0.03(-0.55%)
Mar 22, 2024 5.470 5.470 5.420 5.440 182,399 -0.02(-0.36%)
Mar 21, 2024 5.460 5.480 5.450 5.460 143,806 +0.01(+0.18%)
Mar 20, 2024 5.341 5.450 5.311 5.450 205,681 +0.11(+2.04%)
Mar 19, 2024 5.331 5.361 5.331 5.341 186,898 -0.01(-0.19%)
Mar 18, 2024 5.361 5.381 5.341 5.351 394,027 -0.03(-0.55%)
Mar 15, 2024 5.321 5.391 5.321 5.381 298,829 +0.07(+1.31%)
Mar 14, 2024 5.430 5.430 5.302 5.311 333,484 -0.13(-2.37%)
Mar 13, 2024 5.450 5.460 5.420 5.440 263,953 -0.02(-0.36%)
Mar 12, 2024 5.440 5.460 5.400 5.460 151,125 +0.02(+0.36%)
Mar 11, 2024 5.500 5.505 5.410 5.440 470,094 +0.17(+3.20%)
Mar 08, 2024 5.272 5.292 5.252 5.272 483,422 +0.01(+0.19%)
Mar 07, 2024 5.262 5.281 5.237 5.262 194,382 +0.02(+0.37%)
Mar 06, 2024 5.213 5.267 5.213 5.242 129,512 +0.06(+1.10%)
Mar 05, 2024 5.222 5.272 5.174 5.185 294,813 -0.03(-0.56%)
Mar 04, 2024 5.193 5.222 5.173 5.215 185,604 +0.02(+0.42%)
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.