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 (%)
May 29, 2020 4.957 5.059 4.957 5.023 259,645 +0.00(+0.00%)
May 28, 2020 5.017 5.071 4.873 5.023 542,445 -0.05(-0.95%)
May 27, 2020 5.029 5.089 4.753 5.071 971,915 -0.19(-3.66%)
May 26, 2020 5.186 5.318 5.186 5.264 248,750 +0.13(+2.46%)
May 22, 2020 5.083 5.148 5.083 5.138 131,983 +0.05(+1.07%)
May 21, 2020 5.107 5.131 5.047 5.083 186,650 -0.05(-1.05%)
May 20, 2020 5.041 5.144 5.041 5.138 289,650 +0.08(+1.67%)
May 19, 2020 4.951 5.107 4.951 5.053 391,214 +0.05(+1.08%)
May 18, 2020 4.981 5.025 4.915 4.999 214,439 +0.20(+4.27%)
May 15, 2020 4.753 4.813 4.680 4.795 173,373 -0.03(-0.62%)
May 14, 2020 4.813 4.903 4.632 4.825 352,457 -0.06(-1.23%)
May 13, 2020 4.933 4.987 4.819 4.885 206,708 -0.08(-1.70%)
May 12, 2020 5.017 5.029 4.945 4.969 189,914 -0.06(-1.20%)
May 11, 2020 5.017 5.065 4.969 5.029 256,082 -0.01(-0.12%)
May 08, 2020 5.089 5.092 5.029 5.035 392,459 -0.05(-0.91%)
May 07, 2020 5.046 5.094 5.041 5.082 393,331 +0.07(+1.42%)
May 06, 2020 4.969 5.052 4.963 5.010 236,429 +0.03(+0.60%)
May 05, 2020 4.981 5.046 4.951 4.981 267,547 +0.10(+2.07%)
May 04, 2020 4.809 4.913 4.731 4.880 283,775 +0.01(+0.12%)
May 01, 2020 4.838 4.898 4.832 4.874 198,096 -0.09(-1.79%)
Apr 30, 2020 4.993 5.016 4.927 4.963 241,818 -0.07(-1.30%)
Apr 29, 2020 4.945 5.070 4.945 5.028 282,293 +0.10(+2.05%)
Apr 28, 2020 4.904 4.969 4.844 4.927 334,145 +0.07(+1.47%)
Apr 27, 2020 4.773 4.880 4.773 4.856 292,194 +0.08(+1.74%)
Apr 24, 2020 4.814 4.826 4.749 4.773 392,319 -0.04(-0.74%)
Apr 23, 2020 4.773 4.850 4.773 4.809 236,265 +0.04(+0.75%)
Apr 22, 2020 4.720 4.814 4.720 4.773 228,818 +0.08(+1.64%)
Apr 21, 2020 4.743 4.749 4.616 4.696 425,881 -0.11(-2.23%)
Apr 20, 2020 4.844 4.945 4.779 4.803 330,181 -0.10(-2.06%)
Apr 17, 2020 4.898 4.951 4.820 4.904 272,551 +0.07(+1.35%)
Apr 16, 2020 4.779 4.874 4.696 4.838 368,817 +0.06(+1.24%)
Apr 15, 2020 4.743 4.797 4.690 4.779 218,667 -0.05(-0.98%)
Apr 14, 2020 4.844 4.844 4.696 4.826 319,358 +0.14(+2.91%)
Apr 13, 2020 4.761 4.761 4.619 4.690 298,076 -0.09(-1.86%)
Apr 09, 2020 4.613 4.868 4.613 4.779 541,734 +0.20(+4.32%)
Apr 08, 2020 4.324 4.599 4.324 4.581 706,998 +0.23(+5.38%)
Apr 07, 2020 4.388 4.482 4.300 4.347 299,436 +0.13(+3.19%)
Apr 06, 2020 4.031 4.218 4.014 4.213 274,597 +0.35(+8.93%)
Apr 03, 2020 3.967 4.008 3.809 3.867 267,142 -0.12(-3.08%)
Apr 02, 2020 3.745 4.014 3.727 3.990 400,484 +0.05(+1.19%)
Apr 01, 2020 4.090 4.090 3.879 3.943 330,630 -0.27(-6.39%)
Mar 31, 2020 4.201 4.359 4.177 4.213 444,452 -0.11(-2.57%)
Mar 30, 2020 4.312 4.423 4.218 4.324 448,945 -0.05(-1.07%)
Mar 27, 2020 4.119 4.470 4.096 4.371 268,851 +0.06(+1.36%)
Mar 26, 2020 3.996 4.365 3.885 4.312 596,535 +0.40(+10.16%)
Mar 25, 2020 3.598 4.154 3.575 3.914 595,903 +0.42(+11.87%)
Mar 24, 2020 3.598 3.598 3.429 3.499 429,393 +0.18(+5.47%)
Mar 23, 2020 3.393 3.452 3.142 3.317 685,489 -0.15(-4.22%)
Mar 20, 2020 3.382 3.797 3.370 3.464 1,007,380 +0.13(+4.04%)
Mar 19, 2020 3.042 3.370 2.849 3.329 1,160,303 +0.37(+12.67%)
Mar 18, 2020 3.762 3.835 2.896 2.955 1,305,949 -1.10(-27.13%)
Mar 17, 2020 4.230 4.289 3.990 4.055 552,504 -0.02(-0.43%)
Mar 16, 2020 3.949 4.417 3.949 4.072 552,632 -0.57(-12.34%)
Mar 13, 2020 4.640 4.686 4.406 4.646 495,486 +0.20(+4.47%)
Mar 12, 2020 4.880 4.973 4.277 4.447 1,205,686 -0.81(-15.37%)
Mar 11, 2020 5.593 5.593 5.248 5.254 602,269 -0.38(-6.82%)
Mar 10, 2020 5.667 5.671 5.424 5.638 694,867 +0.25(+4.61%)
Mar 09, 2020 5.783 5.783 5.387 5.390 1,056,713 -0.76(-12.32%)
Mar 06, 2020 6.118 6.182 5.957 6.147 577,727 -0.10(-1.67%)
Mar 05, 2020 6.321 6.408 6.223 6.251 453,634 -0.17(-2.70%)
Mar 04, 2020 6.315 6.448 6.292 6.425 482,225 +0.20(+3.16%)
Mar 03, 2020 6.118 6.373 6.061 6.228 608,775 +0.17(+2.77%)
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.