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: 4:10 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, 2018 5.163 5.209 5.158 5.207 230,027 +0.05(+1.04%)
May 30, 2018 5.116 5.163 5.116 5.154 226,192 +0.02(+0.45%)
May 29, 2018 5.121 5.135 5.107 5.130 272,191 +0.01(+0.18%)
May 25, 2018 5.121 5.121 5.121 0 -0.01(-0.18%)
May 24, 2018 5.140 5.158 5.130 5.130 172,765 -0.03(-0.54%)
May 23, 2018 5.158 5.163 5.121 5.158 195,249 +0.00(+0.09%)
May 22, 2018 5.121 5.158 5.116 5.154 173,054 +0.03(+0.58%)
May 21, 2018 5.112 5.140 5.098 5.124 194,702 +0.04(+0.70%)
May 18, 2018 5.093 5.093 5.078 5.088 137,938 +0.00(+0.00%)
May 17, 2018 5.065 5.098 5.065 5.088 124,145 +0.01(+0.28%)
May 16, 2018 5.079 5.093 5.065 5.074 118,900 +0.00(+0.09%)
May 15, 2018 5.093 5.112 5.070 5.070 245,515 -0.04(-0.73%)
May 14, 2018 5.154 5.163 5.105 5.107 180,922 -0.03(-0.63%)
May 11, 2018 5.135 5.151 5.121 5.140 180,343 +0.01(+0.18%)
May 10, 2018 5.149 5.158 5.130 5.130 287,961 -0.01(-0.24%)
May 09, 2018 5.106 5.143 5.106 5.143 151,639 +0.04(+0.72%)
May 08, 2018 5.120 5.129 5.101 5.106 196,741 -0.03(-0.54%)
May 07, 2018 5.106 5.134 5.092 5.134 267,468 +0.04(+0.72%)
May 04, 2018 5.060 5.097 5.046 5.097 240,185 +0.05(+1.00%)
May 03, 2018 5.046 5.055 5.023 5.046 159,164 -0.00(-0.08%)
May 02, 2018 5.023 5.055 5.023 5.051 276,971 +0.03(+0.55%)
May 01, 2018 5.004 5.028 5.000 5.023 150,321 +0.02(+0.37%)
Apr 30, 2018 5.000 5.023 4.995 5.004 177,094 +0.00(+0.09%)
Apr 27, 2018 4.991 5.004 4.981 5.000 145,943 +0.01(+0.18%)
Apr 26, 2018 4.958 4.991 4.958 4.991 150,663 +0.04(+0.74%)
Apr 25, 2018 4.963 4.968 4.954 4.954 172,769 -0.02(-0.37%)
Apr 24, 2018 4.991 5.004 4.968 4.972 174,510 +0.00(+0.00%)
Apr 23, 2018 4.995 5.009 4.958 4.972 347,663 -0.01(-0.28%)
Apr 20, 2018 5.023 5.023 4.981 4.986 209,322 -0.01(-0.28%)
Apr 19, 2018 5.032 5.046 5.000 5.000 197,062 -0.03(-0.64%)
Apr 18, 2018 5.037 5.051 5.032 5.032 144,209 -0.00(-0.09%)
Apr 17, 2018 5.028 5.060 5.028 5.037 248,458 +0.01(+0.28%)
Apr 16, 2018 5.023 5.037 4.986 5.023 218,537 +0.02(+0.46%)
Apr 13, 2018 5.004 5.032 4.991 5.000 173,415 -0.01(-0.18%)
Apr 12, 2018 5.018 5.023 4.981 5.009 313,047 +0.02(+0.37%)
Apr 11, 2018 4.991 5.046 4.991 4.991 296,594 -0.01(-0.25%)
Apr 10, 2018 4.976 5.012 4.976 5.003 351,604 +0.05(+0.92%)
Apr 09, 2018 4.985 5.003 4.939 4.957 579,685 -0.00(-0.09%)
Apr 06, 2018 5.021 5.026 4.944 4.962 759,049 -0.06(-1.27%)
Apr 05, 2018 5.053 5.094 4.998 5.026 549,346 -0.00(-0.09%)
Apr 04, 2018 4.989 5.035 4.985 5.030 217,812 +0.02(+0.36%)
Apr 03, 2018 4.998 5.017 4.976 5.012 212,905 +0.02(+0.46%)
Apr 02, 2018 5.017 5.021 4.967 4.989 217,422 -0.03(-0.55%)
Mar 29, 2018 5.017 5.017 5.017 0 +0.04(+0.73%)
Mar 28, 2018 4.976 4.998 4.976 4.980 210,171 +0.01(+0.18%)
Mar 27, 2018 4.953 5.017 4.948 4.971 344,406 +0.03(+0.55%)
Mar 26, 2018 4.994 4.994 4.925 4.944 482,305 -0.05(-1.10%)
Mar 23, 2018 5.030 5.056 4.995 4.998 469,613 -0.04(-0.82%)
Mar 22, 2018 5.076 5.085 5.035 5.040 231,024 -0.04(-0.72%)
Mar 21, 2018 5.067 5.099 5.067 5.076 224,967 -0.00(-0.09%)
Mar 20, 2018 5.081 5.084 5.062 5.081 217,718 +0.01(+0.18%)
Mar 19, 2018 5.108 5.113 5.062 5.072 344,007 -0.05(-0.89%)
Mar 16, 2018 5.117 5.131 5.103 5.117 166,106 +0.01(+0.18%)
Mar 15, 2018 5.113 5.145 5.108 5.108 203,785 +0.00(+0.00%)
Mar 14, 2018 5.113 5.131 5.101 5.108 211,203 +0.00(+0.00%)
Mar 13, 2018 5.122 5.146 5.103 5.108 150,636 -0.00(-0.09%)
Mar 12, 2018 5.167 5.193 5.113 5.113 325,286 -0.03(-0.53%)
Mar 09, 2018 5.167 5.181 5.135 5.140 438,803 -0.01(-0.15%)
Mar 08, 2018 5.125 5.161 5.116 5.148 227,734 +0.01(+0.26%)
Mar 07, 2018 5.134 245,185 -0.03(-0.53%)
Mar 06, 2018 5.071 5.175 5.057 5.161 282,001 +0.10(+1.96%)
Mar 05, 2018 5.035 5.071 4.999 5.062 440,116 +0.00(+0.09%)
Mar 02, 2018 5.035 5.063 4.994 5.057 790,292 -0.05(-0.97%)
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.