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

Virtus Total Return Fund Inc. (NY: ZTR )

5.340 -0.080 (-1.48%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 14, 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, 2024 5.311 5.400 5.291 5.400 222,540 +0.11(+2.06%)
May 30, 2024 5.281 5.291 5.222 5.291 289,791 +0.07(+1.33%)
May 29, 2024 5.291 5.311 5.212 5.222 209,173 -0.07(-1.40%)
May 28, 2024 5.350 5.360 5.291 5.296 175,047 -0.05(-1.02%)
May 24, 2024 5.360 5.360 5.331 5.350 222,678 -0.03(-0.55%)
May 23, 2024 5.400 5.415 5.370 5.380 177,635 -0.02(-0.46%)
May 22, 2024 5.430 5.440 5.400 5.405 216,836 -0.02(-0.46%)
May 21, 2024 5.440 5.440 5.400 5.430 194,738 +0.02(+0.37%)
May 20, 2024 5.400 5.430 5.400 5.410 222,533 -0.02(-0.36%)
May 17, 2024 5.420 5.430 5.390 5.430 150,046 +0.02(+0.37%)
May 16, 2024 5.410 5.410 5.400 5.410 180,662 +0.02(+0.37%)
May 15, 2024 5.390 5.410 5.370 5.390 139,143 +0.04(+0.74%)
May 14, 2024 5.341 5.380 5.341 5.350 153,641 -0.00(-0.09%)
May 13, 2024 5.390 5.390 5.350 5.355 259,959 -0.03(-0.64%)
May 10, 2024 5.360 5.400 5.360 5.390 439,150 +0.04(+0.74%)
May 09, 2024 5.341 5.350 5.311 5.350 911,658 +0.04(+0.74%)
May 08, 2024 5.360 5.360 5.311 5.311 1,155,223 -0.04(-0.73%)
May 07, 2024 5.321 5.350 5.311 5.350 251,619 +0.03(+0.55%)
May 06, 2024 5.252 5.326 5.252 5.321 172,302 +0.07(+1.31%)
May 03, 2024 5.311 5.360 5.203 5.252 383,029 -0.03(-0.56%)
May 02, 2024 5.321 5.360 5.272 5.282 256,323 -0.04(-0.74%)
May 01, 2024 5.262 5.390 5.262 5.321 495,959 +0.05(+0.93%)
Apr 30, 2024 5.272 5.321 5.262 5.272 881,386 -0.02(-0.37%)
Apr 29, 2024 5.331 5.350 5.252 5.292 1,483,495 +0.00(+0.00%)
Apr 26, 2024 5.282 5.326 5.252 5.292 558,288 +0.01(+0.19%)
Apr 25, 2024 5.233 5.390 5.233 5.282 479,939 +0.00(+0.00%)
Apr 24, 2024 5.282 5.292 5.262 5.282 414,526 +0.00(+0.00%)
Apr 23, 2024 5.233 5.311 5.233 5.282 232,869 +0.05(+0.94%)
Apr 22, 2024 5.242 5.242 5.184 5.233 259,406 +0.01(+0.19%)
Apr 19, 2024 5.193 5.233 5.174 5.223 323,522 +0.03(+0.57%)
Apr 18, 2024 5.213 5.233 5.184 5.193 261,886 -0.01(-0.19%)
Apr 17, 2024 5.174 5.203 5.164 5.203 330,061 +0.05(+0.95%)
Apr 16, 2024 5.213 5.233 5.154 5.154 308,230 -0.08(-1.50%)
Apr 15, 2024 5.272 5.292 5.223 5.233 284,124 -0.03(-0.56%)
Apr 12, 2024 5.292 5.321 5.262 5.262 192,588 -0.06(-1.11%)
Apr 11, 2024 5.341 5.341 5.282 5.321 247,062 -0.01(-0.18%)
Apr 10, 2024 5.311 5.341 5.273 5.331 318,084 -0.02(-0.37%)
Apr 09, 2024 5.350 5.382 5.341 5.350 339,224 +0.02(+0.37%)
Apr 08, 2024 5.360 5.370 5.331 5.331 269,882 -0.05(-0.90%)
Apr 05, 2024 5.360 5.389 5.312 5.380 231,182 +0.03(+0.55%)
Apr 04, 2024 5.399 5.409 5.350 5.350 205,930 -0.02(-0.36%)
Apr 03, 2024 5.331 5.414 5.307 5.370 402,038 +0.04(+0.73%)
Apr 02, 2024 5.341 5.341 5.292 5.331 320,423 -0.04(-0.72%)
Apr 01, 2024 5.438 5.438 5.346 5.370 433,533 -0.05(-0.90%)
Mar 28, 2024 5.370 5.419 5.346 5.419 281,260 +0.07(+1.27%)
Mar 27, 2024 5.302 5.350 5.302 5.350 313,295 +0.04(+0.73%)
Mar 26, 2024 5.321 5.331 5.297 5.312 427,427 +0.00(+0.00%)
Mar 25, 2024 5.321 5.341 5.302 5.312 366,689 -0.03(-0.55%)
Mar 22, 2024 5.370 5.370 5.321 5.341 185,792 -0.02(-0.36%)
Mar 21, 2024 5.360 5.380 5.350 5.360 146,481 +0.01(+0.18%)
Mar 20, 2024 5.243 5.350 5.214 5.350 209,508 +0.11(+2.04%)
Mar 19, 2024 5.234 5.263 5.234 5.243 190,375 -0.01(-0.19%)
Mar 18, 2024 5.263 5.282 5.243 5.253 401,357 -0.03(-0.55%)
Mar 15, 2024 5.224 5.292 5.224 5.282 304,389 +0.07(+1.31%)
Mar 14, 2024 5.331 5.331 5.206 5.214 339,688 -0.13(-2.37%)
Mar 13, 2024 5.350 5.360 5.321 5.341 268,864 -0.02(-0.36%)
Mar 12, 2024 5.341 5.360 5.301 5.360 153,937 +0.02(+0.36%)
Mar 11, 2024 5.399 5.404 5.312 5.341 478,840 +0.17(+3.20%)
Mar 08, 2024 5.175 5.195 5.156 5.175 492,416 +0.01(+0.19%)
Mar 07, 2024 5.166 5.185 5.142 5.166 197,999 +0.02(+0.37%)
Mar 06, 2024 5.117 5.171 5.117 5.146 131,922 +0.06(+1.10%)
Mar 05, 2024 5.127 5.175 5.080 5.090 300,298 -0.03(-0.56%)
Mar 04, 2024 5.098 5.127 5.079 5.119 189,058 +0.02(+0.42%)
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.