Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Total Return Fund Inc. (NY: ZTR )

5.450 +0.110 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 5.126 5.193 5.126 5.126 447,561 -0.01(-0.19%)
Jan 30, 2024 5.116 5.154 5.073 5.135 260,176 +0.03(+0.57%)
Jan 29, 2024 5.048 5.106 5.010 5.106 357,134 +0.09(+1.73%)
Jan 26, 2024 5.010 5.034 5.010 5.020 215,225 +0.01(+0.18%)
Jan 25, 2024 5.020 5.058 5.000 5.010 339,105 -0.01(-0.18%)
Jan 24, 2024 5.048 5.077 5.010 5.020 273,770 -0.03(-0.57%)
Jan 23, 2024 5.077 5.097 5.048 5.048 205,954 -0.05(-0.95%)
Jan 22, 2024 5.126 5.126 5.077 5.097 145,866 +0.01(+0.19%)
Jan 19, 2024 5.126 5.126 5.058 5.087 169,183 -0.03(-0.56%)
Jan 18, 2024 5.154 5.154 5.087 5.116 105,806 -0.03(-0.56%)
Jan 17, 2024 5.164 5.183 5.116 5.145 133,765 -0.04(-0.74%)
Jan 16, 2024 5.232 5.280 5.183 5.183 234,142 -0.11(-2.00%)
Jan 12, 2024 5.299 5.347 5.289 5.289 172,393 -0.03(-0.54%)
Jan 11, 2024 5.347 5.357 5.299 5.318 128,471 -0.05(-0.90%)
Jan 10, 2024 5.366 5.366 5.319 5.366 131,542 +0.04(+0.72%)
Jan 09, 2024 5.319 5.328 5.300 5.328 134,850 -0.02(-0.36%)
Jan 08, 2024 5.319 5.357 5.290 5.347 184,408 +0.05(+0.90%)
Jan 05, 2024 5.261 5.328 5.261 5.300 142,423 +0.01(+0.18%)
Jan 04, 2024 5.252 5.300 5.252 5.290 132,161 +0.03(+0.54%)
Jan 03, 2024 5.233 5.290 5.214 5.261 204,705 +0.00(+0.00%)
Jan 02, 2024 5.204 5.279 5.195 5.261 168,434 +0.00(+0.00%)
Dec 29, 2023 5.261 5.280 5.242 5.261 321,970 +0.00(+0.00%)
Dec 28, 2023 5.242 5.290 5.242 5.261 458,511 -0.01(-0.18%)
Dec 27, 2023 5.252 5.280 5.252 5.271 442,303 +0.01(+0.18%)
Dec 26, 2023 5.242 5.271 5.242 5.261 237,352 +0.05(+0.92%)
Dec 22, 2023 5.195 5.242 5.195 5.214 223,499 +0.03(+0.55%)
Dec 21, 2023 5.185 5.223 5.156 5.185 326,100 +0.03(+0.56%)
Dec 20, 2023 5.204 5.271 5.156 5.156 448,849 -0.06(-1.10%)
Dec 19, 2023 5.271 5.271 5.190 5.214 391,580 -0.01(-0.18%)
Dec 18, 2023 5.261 5.271 5.147 5.223 608,158 -0.06(-1.08%)
Dec 15, 2023 5.328 5.328 5.257 5.280 528,747 -0.02(-0.36%)
Dec 14, 2023 5.280 5.357 5.280 5.300 497,985 +0.04(+0.73%)
Dec 13, 2023 5.156 5.271 5.109 5.261 186,350 +0.13(+2.61%)
Dec 12, 2023 5.175 5.175 5.099 5.128 165,834 -0.04(-0.74%)
Dec 11, 2023 5.185 5.185 5.101 5.166 182,184 -0.02(-0.37%)
Dec 08, 2023 5.175 5.204 5.142 5.185 229,474 +0.02(+0.37%)
Dec 07, 2023 5.166 5.204 5.147 5.166 186,099 +0.01(+0.28%)
Dec 06, 2023 5.138 5.174 5.138 5.152 253,516 +0.04(+0.83%)
Dec 05, 2023 5.100 5.138 5.090 5.109 236,931 -0.02(-0.37%)
Dec 04, 2023 5.119 5.147 5.119 5.128 146,319 -0.02(-0.37%)
Dec 01, 2023 5.090 5.156 5.071 5.147 278,561 +0.06(+1.12%)
Nov 30, 2023 5.052 5.090 5.029 5.090 117,320 +0.03(+0.56%)
Nov 29, 2023 5.043 5.090 5.043 5.062 159,367 +0.02(+0.38%)
Nov 28, 2023 5.014 5.081 5.005 5.043 209,666 +0.03(+0.57%)
Nov 27, 2023 4.996 5.033 4.948 5.014 222,485 +0.01(+0.19%)
Nov 24, 2023 4.948 5.024 4.939 5.005 115,963 +0.05(+0.95%)
Nov 22, 2023 4.901 4.958 4.901 4.958 146,961 +0.03(+0.58%)
Nov 21, 2023 4.929 4.930 4.892 4.929 139,283 +0.01(+0.19%)
Nov 20, 2023 4.873 4.929 4.855 4.920 191,008 +0.03(+0.58%)
Nov 17, 2023 4.863 4.901 4.854 4.892 121,655 +0.05(+0.98%)
Nov 16, 2023 4.825 4.854 4.825 4.844 588,607 +0.01(+0.20%)
Nov 15, 2023 4.769 4.854 4.769 4.835 250,193 +0.07(+1.39%)
Nov 14, 2023 4.721 4.787 4.721 4.769 305,945 +0.12(+2.65%)
Nov 13, 2023 4.683 4.693 4.617 4.646 605,823 -0.05(-1.01%)
Nov 10, 2023 4.683 4.712 4.665 4.693 178,553 +0.01(+0.20%)
Nov 09, 2023 4.749 4.749 4.683 4.683 267,141 +0.02(+0.40%)
Nov 08, 2023 4.683 4.683 4.646 4.665 195,476 -0.03(-0.59%)
Nov 07, 2023 4.730 4.739 4.651 4.692 194,404 -0.04(-0.78%)
Nov 06, 2023 4.711 4.734 4.683 4.730 245,093 +0.02(+0.39%)
Nov 03, 2023 4.637 4.728 4.637 4.711 354,279 +0.10(+2.21%)
Nov 02, 2023 4.479 4.618 4.479 4.609 1,256,114 +0.14(+3.11%)
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.