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 28, 2021 6.769 6.796 6.756 6.783 162,939 -0.01(-0.10%)
May 27, 2021 6.736 6.796 6.736 6.789 148,056 +0.05(+0.70%)
May 26, 2021 6.729 6.756 6.715 6.742 160,562 +0.00(+0.00%)
May 25, 2021 6.729 6.742 6.699 6.742 170,958 +0.01(+0.20%)
May 24, 2021 6.709 6.749 6.695 6.729 216,316 +0.02(+0.30%)
May 21, 2021 6.722 6.727 6.689 6.709 131,564 +0.01(+0.20%)
May 20, 2021 6.648 6.709 6.601 6.695 204,499 +0.10(+1.53%)
May 19, 2021 6.554 6.594 6.500 6.594 179,723 +0.01(+0.20%)
May 18, 2021 6.467 6.621 6.460 6.581 281,759 +0.12(+1.87%)
May 17, 2021 6.352 6.467 6.352 6.460 229,250 +0.13(+2.02%)
May 14, 2021 6.386 6.440 6.332 6.332 279,520 -0.03(-0.53%)
May 13, 2021 6.319 6.440 6.319 6.366 436,180 +0.05(+0.74%)
May 12, 2021 6.588 6.608 6.191 6.319 924,080 -0.32(-4.76%)
May 11, 2021 6.701 6.721 6.601 6.635 324,226 -0.08(-1.19%)
May 10, 2021 6.775 6.775 6.648 6.715 329,693 -0.03(-0.40%)
May 07, 2021 6.701 6.788 6.701 6.741 266,504 +0.03(+0.40%)
May 06, 2021 6.701 6.721 6.608 6.715 405,618 +0.02(+0.30%)
May 05, 2021 6.655 6.695 6.628 6.695 280,243 +0.03(+0.50%)
May 04, 2021 6.668 6.681 6.621 6.661 238,791 -0.01(-0.10%)
May 03, 2021 6.621 6.675 6.608 6.668 344,975 +0.06(+0.91%)
Apr 30, 2021 6.561 6.615 6.541 6.608 217,004 +0.07(+1.02%)
Apr 29, 2021 6.515 6.555 6.481 6.541 273,890 +0.03(+0.51%)
Apr 28, 2021 6.541 6.548 6.501 6.508 248,256 -0.05(-0.71%)
Apr 27, 2021 6.628 6.688 6.502 6.555 545,113 -0.01(-0.20%)
Apr 26, 2021 6.701 6.735 6.555 6.568 554,453 -0.13(-1.89%)
Apr 23, 2021 6.635 6.728 6.601 6.695 415,262 +0.11(+1.72%)
Apr 22, 2021 6.608 6.628 6.555 6.581 302,255 -0.01(-0.10%)
Apr 21, 2021 6.468 6.655 6.468 6.588 583,469 +0.13(+2.07%)
Apr 20, 2021 6.388 6.501 6.368 6.455 694,159 +0.05(+0.83%)
Apr 19, 2021 6.321 6.415 6.281 6.401 886,456 +0.14(+2.24%)
Apr 16, 2021 6.268 6.274 6.248 6.261 181,162 -0.01(-0.11%)
Apr 15, 2021 6.268 6.281 6.248 6.268 112,887 +0.03(+0.53%)
Apr 14, 2021 6.221 6.255 6.221 6.235 286,552 +0.01(+0.11%)
Apr 13, 2021 6.201 6.261 6.181 6.228 206,920 +0.03(+0.43%)
Apr 12, 2021 6.275 6.281 6.201 6.201 255,595 -0.08(-1.27%)
Apr 09, 2021 6.268 6.315 6.268 6.281 204,857 -0.02(-0.32%)
Apr 08, 2021 6.268 6.328 6.255 6.301 351,424 +0.03(+0.53%)
Apr 07, 2021 6.169 6.275 6.169 6.268 304,389 +0.10(+1.61%)
Apr 06, 2021 6.136 6.215 6.110 6.169 240,651 +0.03(+0.54%)
Apr 05, 2021 6.096 6.136 6.090 6.136 304,074 +0.05(+0.76%)
Apr 01, 2021 6.096 6.110 6.088 6.090 305,803 +0.01(+0.11%)
Mar 31, 2021 6.077 6.116 6.070 6.083 279,928 +0.01(+0.11%)
Mar 30, 2021 6.143 6.143 6.077 6.077 189,090 -0.07(-1.18%)
Mar 29, 2021 6.083 6.149 6.057 6.149 165,398 +0.08(+1.31%)
Mar 26, 2021 6.129 6.149 6.063 6.070 207,196 -0.06(-0.97%)
Mar 25, 2021 6.123 6.169 6.090 6.129 293,532 -0.01(-0.22%)
Mar 24, 2021 6.149 6.176 6.116 6.143 155,651 +0.03(+0.43%)
Mar 23, 2021 6.123 6.136 6.116 6.116 117,924 -0.06(-0.96%)
Mar 22, 2021 6.096 6.176 6.083 6.176 257,268 +0.09(+1.41%)
Mar 19, 2021 6.050 6.109 6.050 6.090 100,724 +0.05(+0.77%)
Mar 18, 2021 6.090 6.136 6.037 6.043 380,170 -0.05(-0.76%)
Mar 17, 2021 6.057 6.096 6.050 6.090 116,276 +0.01(+0.22%)
Mar 16, 2021 6.083 6.096 6.050 6.077 159,553 -0.01(-0.11%)
Mar 15, 2021 6.050 6.083 6.050 6.083 188,698 +0.07(+1.21%)
Mar 12, 2021 6.043 6.083 6.010 6.010 361,005 -0.03(-0.55%)
Mar 11, 2021 6.077 6.090 6.017 6.043 239,806 +0.03(+0.44%)
Mar 10, 2021 6.004 6.047 5.975 6.017 286,375 +0.00(+0.00%)
Mar 09, 2021 5.984 6.063 5.965 6.017 279,819 +0.03(+0.55%)
Mar 08, 2021 6.050 6.056 5.965 5.984 201,982 -0.01(-0.11%)
Mar 05, 2021 5.906 5.997 5.886 5.991 308,491 +0.10(+1.67%)
Mar 04, 2021 5.971 6.056 5.873 5.892 373,807 -0.09(-1.43%)
Mar 03, 2021 5.932 5.997 5.912 5.978 203,496 +0.07(+1.11%)
Mar 02, 2021 5.906 5.984 5.886 5.912 197,959 +0.02(+0.33%)
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.