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 (%)
Mar 28, 2024 5.420 5.469 5.396 5.469 278,679 +0.07(+1.27%)
Mar 27, 2024 5.351 5.400 5.351 5.400 310,421 +0.04(+0.73%)
Mar 26, 2024 5.371 5.380 5.346 5.361 423,506 +0.00(+0.00%)
Mar 25, 2024 5.371 5.390 5.351 5.361 363,324 -0.03(-0.55%)
Mar 22, 2024 5.420 5.420 5.371 5.390 184,088 -0.02(-0.36%)
Mar 21, 2024 5.410 5.429 5.400 5.410 145,137 +0.01(+0.18%)
Mar 20, 2024 5.292 5.400 5.263 5.400 207,586 +0.11(+2.04%)
Mar 19, 2024 5.282 5.312 5.282 5.292 188,628 -0.01(-0.19%)
Mar 18, 2024 5.312 5.331 5.292 5.302 397,675 -0.03(-0.55%)
Mar 15, 2024 5.272 5.341 5.272 5.331 301,596 +0.07(+1.31%)
Mar 14, 2024 5.380 5.380 5.254 5.263 336,572 -0.13(-2.37%)
Mar 13, 2024 5.400 5.410 5.371 5.390 266,397 -0.02(-0.36%)
Mar 12, 2024 5.390 5.410 5.350 5.410 152,525 +0.02(+0.36%)
Mar 11, 2024 5.449 5.454 5.361 5.390 474,447 +0.17(+3.20%)
Mar 08, 2024 5.223 5.243 5.204 5.223 487,898 +0.01(+0.19%)
Mar 07, 2024 5.213 5.233 5.189 5.213 196,182 +0.02(+0.37%)
Mar 06, 2024 5.165 5.219 5.165 5.194 130,711 +0.06(+1.10%)
Mar 05, 2024 5.175 5.223 5.127 5.138 297,542 -0.03(-0.56%)
Mar 04, 2024 5.145 5.175 5.126 5.167 187,323 +0.02(+0.42%)
Mar 01, 2024 5.126 5.145 5.058 5.145 205,120 +0.00(+0.00%)
Feb 29, 2024 5.097 5.155 5.097 5.145 279,690 +0.06(+1.15%)
Feb 28, 2024 5.058 5.106 5.029 5.087 186,673 +0.00(+0.00%)
Feb 27, 2024 5.068 5.097 5.048 5.087 194,690 +0.02(+0.38%)
Feb 26, 2024 5.116 5.116 5.068 5.068 135,259 -0.05(-0.95%)
Feb 23, 2024 5.087 5.126 5.087 5.116 264,328 +0.01(+0.19%)
Feb 22, 2024 5.116 5.136 5.097 5.106 163,812 +0.01(+0.19%)
Feb 21, 2024 5.097 5.115 5.087 5.097 204,104 +0.00(+0.00%)
Feb 20, 2024 5.077 5.116 5.077 5.097 95,308 +0.03(+0.58%)
Feb 16, 2024 5.058 5.092 5.058 5.068 157,153 +0.00(+0.00%)
Feb 15, 2024 5.019 5.106 5.019 5.068 180,140 +0.06(+1.17%)
Feb 14, 2024 5.029 5.038 4.999 5.009 151,891 +0.00(+0.00%)
Feb 13, 2024 5.068 5.068 5.009 5.009 178,446 -0.10(-1.90%)
Feb 12, 2024 5.097 5.116 5.087 5.106 209,370 +0.02(+0.38%)
Feb 09, 2024 5.068 5.097 5.048 5.087 133,329 +0.00(+0.00%)
Feb 08, 2024 5.077 5.087 5.039 5.087 207,865 -0.02(-0.38%)
Feb 07, 2024 5.058 5.106 5.029 5.106 183,176 +0.05(+0.95%)
Feb 06, 2024 5.039 5.093 5.020 5.058 167,072 +0.02(+0.38%)
Feb 05, 2024 5.097 5.097 5.010 5.039 236,867 -0.08(-1.51%)
Feb 02, 2024 5.077 5.135 5.077 5.116 276,237 -0.06(-1.12%)
Feb 01, 2024 5.135 5.192 5.116 5.174 174,651 +0.05(+0.94%)
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%)
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.