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 31, 2022 6.786 6.881 6.775 6.837 67,304 +0.05(+0.76%)
May 27, 2022 6.756 6.830 6.756 6.786 48,321 +0.04(+0.55%)
May 26, 2022 6.653 6.955 6.602 6.749 195,589 +0.15(+2.23%)
May 25, 2022 6.594 6.653 6.550 6.602 77,133 -0.02(-0.33%)
May 24, 2022 6.594 6.624 6.499 6.624 60,423 +0.04(+0.67%)
May 23, 2022 6.528 6.594 6.462 6.580 58,068 +0.10(+1.48%)
May 20, 2022 6.705 6.705 6.469 6.484 182,507 -0.08(-1.23%)
May 19, 2022 6.535 6.683 6.450 6.565 142,135 +0.07(+1.13%)
May 18, 2022 6.506 6.527 6.403 6.491 83,221 -0.01(-0.23%)
May 17, 2022 6.440 6.513 6.396 6.506 59,348 +0.11(+1.73%)
May 16, 2022 6.513 6.535 6.351 6.396 98,317 -0.06(-0.91%)
May 13, 2022 6.293 6.499 6.293 6.454 82,030 +0.21(+3.30%)
May 12, 2022 6.388 6.506 6.234 6.248 91,985 -0.14(-2.19%)
May 11, 2022 6.631 6.719 6.366 6.388 189,436 -0.26(-3.88%)
May 10, 2022 6.770 6.784 6.642 6.646 119,558 +0.02(+0.33%)
May 09, 2022 6.682 6.736 6.602 6.624 137,179 -0.07(-1.09%)
May 06, 2022 6.704 6.748 6.580 6.697 112,047 -0.04(-0.54%)
May 05, 2022 6.712 6.777 6.704 6.733 174,512 +0.02(+0.33%)
May 04, 2022 6.580 6.712 6.566 6.712 87,072 +0.14(+2.11%)
May 03, 2022 6.515 6.595 6.507 6.573 88,974 +0.09(+1.35%)
May 02, 2022 6.587 6.609 6.442 6.485 258,511 -0.09(-1.39%)
Apr 29, 2022 6.733 6.733 6.573 6.577 94,337 -0.13(-2.01%)
Apr 28, 2022 6.653 6.726 6.653 6.712 112,020 +0.07(+0.99%)
Apr 27, 2022 6.712 6.748 6.639 6.646 140,620 -0.07(-0.98%)
Apr 26, 2022 6.763 6.865 6.712 6.712 142,315 -0.09(-1.39%)
Apr 25, 2022 6.894 6.894 6.675 6.806 194,964 -0.12(-1.69%)
Apr 22, 2022 7.018 7.032 6.908 6.923 110,197 -0.11(-1.56%)
Apr 21, 2022 7.200 7.200 7.018 7.032 201,872 -0.13(-1.83%)
Apr 20, 2022 7.149 7.208 7.084 7.164 241,515 +0.13(+1.87%)
Apr 19, 2022 7.003 7.062 7.003 7.032 153,145 +0.03(+0.42%)
Apr 18, 2022 7.164 7.171 6.967 7.003 272,529 -0.12(-1.74%)
Apr 14, 2022 7.105 7.157 7.098 7.127 87,114 -0.04(-0.61%)
Apr 13, 2022 7.098 7.200 7.056 7.171 141,714 +0.06(+0.82%)
Apr 12, 2022 7.091 7.114 7.033 7.113 100,808 +0.04(+0.52%)
Apr 11, 2022 7.018 7.142 7.003 7.076 150,361 +0.01(+0.21%)
Apr 08, 2022 7.084 7.120 7.032 7.062 84,686 -0.06(-0.82%)
Apr 07, 2022 7.033 7.142 7.033 7.120 139,553 +0.07(+1.03%)
Apr 06, 2022 7.091 7.098 7.019 7.048 173,166 -0.04(-0.51%)
Apr 05, 2022 7.142 7.171 7.055 7.084 142,867 -0.06(-0.81%)
Apr 04, 2022 7.127 7.142 7.060 7.142 107,964 +0.02(+0.30%)
Apr 01, 2022 7.077 7.120 7.055 7.120 92,680 +0.06(+0.82%)
Mar 31, 2022 7.048 7.098 7.026 7.062 134,305 +0.03(+0.41%)
Mar 30, 2022 7.019 7.055 6.983 7.033 195,002 +0.03(+0.41%)
Mar 29, 2022 6.910 7.011 6.888 7.004 139,550 +0.07(+1.04%)
Mar 28, 2022 6.917 6.946 6.896 6.932 138,055 +0.01(+0.21%)
Mar 25, 2022 6.903 6.932 6.888 6.917 101,071 +0.02(+0.31%)
Mar 24, 2022 6.925 6.932 6.860 6.896 101,756 -0.01(-0.21%)
Mar 23, 2022 6.896 6.910 6.838 6.910 82,413 +0.04(+0.63%)
Mar 22, 2022 6.903 6.910 6.816 6.867 144,940 +0.02(+0.32%)
Mar 21, 2022 6.802 6.881 6.773 6.845 232,365 +0.07(+0.96%)
Mar 18, 2022 6.780 6.802 6.751 6.780 194,650 +0.04(+0.54%)
Mar 17, 2022 6.693 6.758 6.606 6.744 113,395 +0.07(+1.08%)
Mar 16, 2022 6.628 6.679 6.606 6.671 77,391 +0.07(+1.10%)
Mar 15, 2022 6.599 6.657 6.570 6.599 78,331 +0.01(+0.11%)
Mar 14, 2022 6.722 6.740 6.570 6.592 148,862 -0.16(-2.36%)
Mar 11, 2022 6.744 6.765 6.702 6.751 98,928 +0.05(+0.76%)
Mar 10, 2022 6.570 6.744 6.563 6.700 126,458 -0.02(-0.32%)
Mar 09, 2022 6.794 6.803 6.650 6.722 230,834 -0.01(-0.21%)
Mar 08, 2022 6.801 6.815 6.672 6.736 194,078 -0.04(-0.53%)
Mar 07, 2022 6.722 6.772 6.672 6.772 190,058 +0.06(+0.96%)
Mar 04, 2022 6.701 6.732 6.629 6.708 181,146 -0.01(-0.21%)
Mar 03, 2022 6.758 6.815 6.615 6.722 447,687 +0.03(+0.43%)
Mar 02, 2022 6.600 6.693 6.579 6.693 136,223 +0.11(+1.63%)
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.