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

Virtus Total Return Fund Inc. (NY: ZTR )

5.450 UNCHANGED
Streaming Delayed 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 31, 2023 5.260 5.304 5.242 5.286 285,105 +0.03(+0.50%)
May 30, 2023 5.286 5.295 5.242 5.260 227,163 -0.01(-0.17%)
May 26, 2023 5.242 5.295 5.242 5.269 185,081 +0.03(+0.50%)
May 25, 2023 5.356 5.356 5.221 5.242 400,380 -0.08(-1.48%)
May 24, 2023 5.304 5.347 5.269 5.321 456,314 +0.02(+0.33%)
May 23, 2023 5.321 5.338 5.282 5.304 308,358 +0.02(+0.33%)
May 22, 2023 5.338 5.338 5.260 5.286 248,834 +0.00(+0.00%)
May 19, 2023 5.304 5.321 5.260 5.286 112,666 +0.00(+0.00%)
May 18, 2023 5.251 5.299 5.242 5.286 208,082 +0.01(+0.17%)
May 17, 2023 5.269 5.321 5.242 5.277 283,368 +0.01(+0.17%)
May 16, 2023 5.347 5.347 5.251 5.269 289,274 -0.08(-1.47%)
May 15, 2023 5.382 5.400 5.334 5.347 193,622 -0.01(-0.16%)
May 12, 2023 5.417 5.434 5.347 5.356 241,578 -0.05(-0.97%)
May 11, 2023 5.452 5.455 5.391 5.408 203,398 -0.04(-0.80%)
May 10, 2023 5.470 5.500 5.435 5.452 243,391 +0.00(+0.00%)
May 09, 2023 5.530 5.530 5.443 5.452 338,936 -0.06(-1.02%)
May 08, 2023 5.564 5.564 5.495 5.508 210,856 -0.02(-0.39%)
May 05, 2023 5.495 5.564 5.495 5.530 183,696 +0.08(+1.42%)
May 04, 2023 5.418 5.469 5.392 5.452 246,074 +0.03(+0.64%)
May 03, 2023 5.469 5.534 5.413 5.418 424,938 -0.08(-1.41%)
May 02, 2023 5.564 5.573 5.469 5.495 296,323 -0.09(-1.70%)
May 01, 2023 5.556 5.642 5.556 5.590 208,105 +0.00(+0.00%)
Apr 28, 2023 5.556 5.694 5.556 5.590 447,174 +0.00(+0.00%)
Apr 27, 2023 5.504 5.616 5.495 5.590 358,445 +0.09(+1.73%)
Apr 26, 2023 5.504 5.563 5.491 5.495 207,038 -0.03(-0.62%)
Apr 25, 2023 5.564 5.581 5.512 5.530 251,899 -0.03(-0.47%)
Apr 24, 2023 5.538 5.556 5.504 5.556 111,789 +0.04(+0.78%)
Apr 21, 2023 5.521 5.550 5.490 5.512 107,879 +0.02(+0.31%)
Apr 20, 2023 5.512 5.547 5.487 5.495 165,687 -0.04(-0.78%)
Apr 19, 2023 5.530 5.556 5.512 5.538 111,189 +0.01(+0.16%)
Apr 18, 2023 5.599 5.599 5.508 5.530 135,979 +0.00(+0.00%)
Apr 17, 2023 5.521 5.569 5.504 5.530 157,264 +0.01(+0.16%)
Apr 14, 2023 5.573 5.605 5.504 5.521 197,807 -0.07(-1.23%)
Apr 13, 2023 5.590 5.616 5.564 5.590 171,588 +0.00(+0.00%)
Apr 12, 2023 5.625 5.625 5.556 5.590 208,473 +0.01(+0.15%)
Apr 11, 2023 5.581 5.624 5.505 5.581 299,417 +0.02(+0.31%)
Apr 10, 2023 5.471 5.564 5.454 5.564 232,854 +0.07(+1.24%)
Apr 06, 2023 5.496 5.513 5.466 5.496 141,270 +0.03(+0.62%)
Apr 05, 2023 5.462 5.479 5.437 5.462 289,305 +0.02(+0.31%)
Apr 04, 2023 5.454 5.501 5.420 5.445 336,178 +0.03(+0.47%)
Apr 03, 2023 5.462 5.488 5.394 5.420 417,028 -0.10(-1.78%)
Mar 31, 2023 5.394 5.530 5.394 5.518 390,989 +0.15(+2.78%)
Mar 30, 2023 5.343 5.409 5.343 5.368 101,659 +0.07(+1.29%)
Mar 29, 2023 5.300 5.377 5.300 5.300 295,451 +0.05(+0.97%)
Mar 28, 2023 5.300 5.317 5.232 5.249 190,672 -0.02(-0.32%)
Mar 27, 2023 5.266 5.300 5.228 5.266 248,612 +0.03(+0.49%)
Mar 24, 2023 5.190 5.241 5.147 5.241 219,037 +0.05(+0.99%)
Mar 23, 2023 5.232 5.245 5.147 5.190 261,627 +0.01(+0.16%)
Mar 22, 2023 5.249 5.262 5.181 5.181 159,034 -0.08(-1.46%)
Mar 21, 2023 5.241 5.266 5.190 5.258 226,121 +0.06(+1.15%)
Mar 20, 2023 5.215 5.266 5.198 5.198 274,625 -0.02(-0.33%)
Mar 17, 2023 5.300 5.300 5.207 5.215 171,731 -0.09(-1.61%)
Mar 16, 2023 5.224 5.300 5.190 5.300 250,437 +0.08(+1.47%)
Mar 15, 2023 5.241 5.258 5.182 5.224 376,300 -0.06(-1.13%)
Mar 14, 2023 5.292 5.343 5.249 5.283 176,940 +0.07(+1.31%)
Mar 13, 2023 5.181 5.326 5.164 5.215 329,857 -0.05(-0.97%)
Mar 10, 2023 5.377 5.424 5.258 5.266 485,077 -0.12(-2.22%)
Mar 09, 2023 5.419 5.461 5.386 5.386 578,898 -0.03(-0.62%)
Mar 08, 2023 5.436 5.444 5.394 5.419 234,586 -0.01(-0.15%)
Mar 07, 2023 5.503 5.503 5.394 5.428 326,244 -0.08(-1.38%)
Mar 06, 2023 5.470 5.562 5.465 5.503 371,330 +0.05(+0.93%)
Mar 03, 2023 5.461 5.495 5.428 5.453 484,594 +0.05(+0.93%)
Mar 02, 2023 5.360 5.411 5.335 5.402 309,101 +0.00(+0.08%)
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.