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

Virtus Total Return Fund Inc. (NY: ZTR )

5.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 6.707 6.734 6.694 6.720 164,448 -0.01(-0.10%)
May 27, 2021 6.674 6.734 6.674 6.727 149,427 +0.05(+0.70%)
May 26, 2021 6.667 6.694 6.654 6.680 162,049 +0.00(+0.00%)
May 25, 2021 6.667 6.680 6.637 6.680 172,541 +0.01(+0.20%)
May 24, 2021 6.647 6.687 6.634 6.667 218,318 +0.02(+0.30%)
May 21, 2021 6.660 6.665 6.627 6.647 132,782 +0.01(+0.20%)
May 20, 2021 6.587 6.647 6.541 6.634 206,393 +0.10(+1.53%)
May 19, 2021 6.494 6.534 6.441 6.534 181,387 +0.01(+0.20%)
May 18, 2021 6.407 6.561 6.401 6.521 284,368 +0.12(+1.87%)
May 17, 2021 6.294 6.407 6.294 6.401 231,373 +0.13(+2.02%)
May 14, 2021 6.327 6.381 6.274 6.274 282,109 -0.03(-0.53%)
May 13, 2021 6.261 6.381 6.261 6.307 440,218 +0.05(+0.74%)
May 12, 2021 6.527 6.547 6.134 6.261 932,636 -0.31(-4.76%)
May 11, 2021 6.640 6.660 6.541 6.574 327,228 -0.08(-1.19%)
May 10, 2021 6.713 6.713 6.587 6.653 332,746 -0.03(-0.40%)
May 07, 2021 6.640 6.726 6.640 6.680 268,972 +0.03(+0.40%)
May 06, 2021 6.640 6.660 6.547 6.653 409,374 +0.02(+0.30%)
May 05, 2021 6.594 6.633 6.567 6.633 282,838 +0.03(+0.50%)
May 04, 2021 6.607 6.620 6.561 6.600 241,002 -0.01(-0.10%)
May 03, 2021 6.561 6.614 6.547 6.607 348,169 +0.06(+0.91%)
Apr 30, 2021 6.501 6.554 6.481 6.547 219,013 +0.07(+1.02%)
Apr 29, 2021 6.455 6.495 6.422 6.481 276,426 +0.03(+0.51%)
Apr 28, 2021 6.481 6.488 6.442 6.448 250,555 -0.05(-0.71%)
Apr 27, 2021 6.567 6.627 6.442 6.495 550,160 -0.01(-0.20%)
Apr 26, 2021 6.640 6.673 6.495 6.508 559,587 -0.13(-1.89%)
Apr 23, 2021 6.574 6.666 6.541 6.633 419,107 +0.11(+1.72%)
Apr 22, 2021 6.547 6.567 6.495 6.521 305,054 -0.01(-0.10%)
Apr 21, 2021 6.409 6.594 6.409 6.528 588,871 +0.13(+2.07%)
Apr 20, 2021 6.329 6.441 6.310 6.395 700,586 +0.05(+0.83%)
Apr 19, 2021 6.263 6.356 6.224 6.343 894,664 +0.14(+2.24%)
Apr 16, 2021 6.210 6.216 6.191 6.204 182,839 -0.01(-0.11%)
Apr 15, 2021 6.210 6.224 6.191 6.210 113,932 +0.03(+0.53%)
Apr 14, 2021 6.164 6.197 6.164 6.177 289,205 +0.01(+0.11%)
Apr 13, 2021 6.144 6.204 6.125 6.171 208,836 +0.03(+0.43%)
Apr 12, 2021 6.217 6.224 6.144 6.144 257,962 -0.08(-1.27%)
Apr 09, 2021 6.210 6.257 6.210 6.224 206,753 -0.02(-0.32%)
Apr 08, 2021 6.211 6.270 6.198 6.244 354,678 +0.03(+0.53%)
Apr 07, 2021 6.112 6.217 6.112 6.211 307,207 +0.10(+1.61%)
Apr 06, 2021 6.080 6.158 6.054 6.112 242,879 +0.03(+0.54%)
Apr 05, 2021 6.040 6.080 6.034 6.080 306,890 +0.05(+0.76%)
Apr 01, 2021 6.040 6.054 6.033 6.034 308,635 +0.01(+0.11%)
Mar 31, 2021 6.021 6.060 6.014 6.027 282,520 +0.01(+0.11%)
Mar 30, 2021 6.086 6.086 6.021 6.021 190,840 -0.07(-1.18%)
Mar 29, 2021 6.027 6.093 6.001 6.093 166,930 +0.08(+1.31%)
Mar 26, 2021 6.073 6.093 6.008 6.014 209,114 -0.06(-0.97%)
Mar 25, 2021 6.067 6.112 6.034 6.073 296,249 -0.01(-0.22%)
Mar 24, 2021 6.093 6.119 6.060 6.086 157,092 +0.03(+0.43%)
Mar 23, 2021 6.067 6.080 6.060 6.060 119,016 -0.06(-0.96%)
Mar 22, 2021 6.040 6.119 6.027 6.119 259,650 +0.09(+1.41%)
Mar 19, 2021 5.995 6.053 5.995 6.034 101,657 +0.05(+0.77%)
Mar 18, 2021 6.034 6.080 5.981 5.988 383,690 -0.05(-0.76%)
Mar 17, 2021 6.001 6.040 5.995 6.034 117,353 +0.01(+0.22%)
Mar 16, 2021 6.027 6.040 5.995 6.021 161,030 -0.01(-0.11%)
Mar 15, 2021 5.995 6.027 5.995 6.027 190,445 +0.07(+1.21%)
Mar 12, 2021 5.988 6.027 5.955 5.955 364,348 -0.03(-0.55%)
Mar 11, 2021 6.021 6.034 5.962 5.988 242,026 +0.03(+0.44%)
Mar 10, 2021 5.949 5.991 5.920 5.962 289,027 +0.00(+0.00%)
Mar 09, 2021 5.929 6.007 5.910 5.962 282,410 +0.03(+0.55%)
Mar 08, 2021 5.994 6.001 5.910 5.929 203,853 -0.01(-0.11%)
Mar 05, 2021 5.851 5.942 5.832 5.936 311,348 +0.10(+1.67%)
Mar 04, 2021 5.916 6.001 5.819 5.838 377,268 -0.08(-1.43%)
Mar 03, 2021 5.877 5.942 5.858 5.923 205,380 +0.06(+1.11%)
Mar 02, 2021 5.851 5.929 5.832 5.858 199,792 +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.