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 )

5.355 -0.065 (-1.20%)
Streaming Delayed Price Updated: 2:47 PM 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 31, 2023 5.212 5.255 5.194 5.238 287,745 +0.03(+0.50%)
May 30, 2023 5.238 5.246 5.194 5.212 229,266 -0.01(-0.17%)
May 26, 2023 5.194 5.246 5.194 5.220 186,795 +0.03(+0.50%)
May 25, 2023 5.307 5.307 5.173 5.194 404,087 -0.08(-1.48%)
May 24, 2023 5.255 5.298 5.220 5.272 460,540 +0.02(+0.33%)
May 23, 2023 5.272 5.290 5.233 5.255 311,213 +0.02(+0.33%)
May 22, 2023 5.290 5.290 5.212 5.238 251,138 +0.00(+0.00%)
May 19, 2023 5.255 5.272 5.212 5.238 113,709 +0.00(+0.00%)
May 18, 2023 5.203 5.251 5.194 5.238 210,008 +0.01(+0.17%)
May 17, 2023 5.220 5.272 5.194 5.229 285,992 +0.01(+0.17%)
May 16, 2023 5.298 5.298 5.203 5.220 291,952 -0.08(-1.47%)
May 15, 2023 5.333 5.350 5.285 5.298 195,415 -0.01(-0.16%)
May 12, 2023 5.367 5.384 5.298 5.307 243,815 -0.05(-0.97%)
May 11, 2023 5.402 5.405 5.341 5.359 205,282 -0.04(-0.80%)
May 10, 2023 5.419 5.450 5.385 5.402 245,645 +0.00(+0.00%)
May 09, 2023 5.479 5.479 5.394 5.402 342,074 -0.06(-1.02%)
May 08, 2023 5.513 5.513 5.445 5.458 212,808 -0.02(-0.39%)
May 05, 2023 5.445 5.513 5.445 5.479 185,397 +0.08(+1.42%)
May 04, 2023 5.368 5.419 5.342 5.402 248,353 +0.03(+0.64%)
May 03, 2023 5.419 5.483 5.364 5.368 428,873 -0.08(-1.41%)
May 02, 2023 5.513 5.522 5.419 5.445 299,067 -0.09(-1.70%)
May 01, 2023 5.505 5.590 5.505 5.539 210,032 +0.00(+0.00%)
Apr 28, 2023 5.505 5.641 5.505 5.539 451,314 +0.00(+0.00%)
Apr 27, 2023 5.453 5.564 5.445 5.539 361,764 +0.09(+1.73%)
Apr 26, 2023 5.453 5.512 5.441 5.445 208,955 -0.03(-0.62%)
Apr 25, 2023 5.513 5.530 5.462 5.479 254,232 -0.03(-0.47%)
Apr 24, 2023 5.488 5.505 5.453 5.505 112,824 +0.04(+0.78%)
Apr 21, 2023 5.470 5.499 5.440 5.462 108,878 +0.02(+0.31%)
Apr 20, 2023 5.462 5.496 5.436 5.445 167,221 -0.04(-0.78%)
Apr 19, 2023 5.479 5.505 5.462 5.488 112,218 +0.01(+0.16%)
Apr 18, 2023 5.547 5.547 5.458 5.479 137,238 +0.00(+0.00%)
Apr 17, 2023 5.470 5.517 5.453 5.479 158,720 +0.01(+0.16%)
Apr 14, 2023 5.522 5.554 5.453 5.470 199,638 -0.07(-1.23%)
Apr 13, 2023 5.539 5.564 5.513 5.539 173,177 +0.00(+0.00%)
Apr 12, 2023 5.573 5.573 5.505 5.539 210,403 +0.01(+0.15%)
Apr 11, 2023 5.530 5.572 5.454 5.530 302,189 +0.02(+0.31%)
Apr 10, 2023 5.421 5.513 5.404 5.513 235,010 +0.07(+1.24%)
Apr 06, 2023 5.446 5.463 5.416 5.446 142,578 +0.03(+0.62%)
Apr 05, 2023 5.412 5.429 5.387 5.412 291,984 +0.02(+0.31%)
Apr 04, 2023 5.404 5.450 5.370 5.395 339,291 +0.03(+0.47%)
Apr 03, 2023 5.412 5.437 5.345 5.370 420,889 -0.10(-1.78%)
Mar 31, 2023 5.345 5.480 5.345 5.467 394,609 +0.15(+2.78%)
Mar 30, 2023 5.294 5.359 5.294 5.319 102,601 +0.07(+1.29%)
Mar 29, 2023 5.252 5.328 5.252 5.252 298,187 +0.05(+0.97%)
Mar 28, 2023 5.252 5.269 5.184 5.201 192,438 -0.02(-0.32%)
Mar 27, 2023 5.218 5.252 5.180 5.218 250,914 +0.03(+0.49%)
Mar 24, 2023 5.142 5.193 5.100 5.193 221,065 +0.05(+0.99%)
Mar 23, 2023 5.184 5.197 5.100 5.142 264,049 +0.01(+0.16%)
Mar 22, 2023 5.201 5.214 5.133 5.133 160,507 -0.08(-1.46%)
Mar 21, 2023 5.193 5.218 5.142 5.209 228,214 +0.06(+1.15%)
Mar 20, 2023 5.167 5.218 5.150 5.150 277,168 -0.02(-0.33%)
Mar 17, 2023 5.252 5.252 5.159 5.167 173,322 -0.08(-1.61%)
Mar 16, 2023 5.176 5.252 5.142 5.252 252,756 +0.08(+1.47%)
Mar 15, 2023 5.193 5.209 5.135 5.176 379,784 -0.06(-1.13%)
Mar 14, 2023 5.243 5.294 5.201 5.235 178,578 +0.07(+1.31%)
Mar 13, 2023 5.133 5.277 5.117 5.167 332,911 -0.05(-0.97%)
Mar 10, 2023 5.328 5.374 5.209 5.218 489,568 -0.12(-2.22%)
Mar 09, 2023 5.369 5.411 5.336 5.336 584,258 -0.03(-0.62%)
Mar 08, 2023 5.386 5.394 5.344 5.369 236,758 -0.01(-0.16%)
Mar 07, 2023 5.453 5.453 5.344 5.378 329,265 -0.08(-1.38%)
Mar 06, 2023 5.419 5.511 5.415 5.453 374,769 +0.05(+0.93%)
Mar 03, 2023 5.411 5.444 5.378 5.403 489,081 +0.05(+0.93%)
Mar 02, 2023 5.311 5.361 5.286 5.353 311,963 +0.00(+0.08%)
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.