Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Total Return Fund Inc. (NY:ZTR)

6.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2025 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 07, 2025 6.150 6.175 6.100 6.110 202,398 -0.01(-0.16%)
May 06, 2025 6.080 6.150 6.080 6.120 133,222 +0.03(+0.49%)
May 05, 2025 6.100 6.100 6.030 6.090 92,482 +0.01(+0.16%)
May 02, 2025 6.070 6.110 6.050 6.080 122,404 +0.01(+0.16%)
May 01, 2025 6.040 6.080 6.015 6.070 116,180 +0.06(+1.00%)
Apr 30, 2025 6.010 6.045 5.970 6.010 226,908 -0.03(-0.50%)
Apr 29, 2025 6.020 6.060 6.010 6.040 214,498 +0.04(+0.67%)
Apr 28, 2025 5.990 6.020 5.970 6.000 78,234 +0.01(+0.25%)
Apr 25, 2025 5.990 5.990 5.940 5.985 90,186 +0.02(+0.25%)
Apr 24, 2025 5.940 5.985 5.924 5.970 61,347 +0.06(+1.02%)
Apr 23, 2025 6.010 6.030 5.910 5.910 195,158 -0.05(-0.84%)
Apr 22, 2025 5.870 5.975 5.865 5.960 123,573 +0.15(+2.58%)
Apr 21, 2025 5.880 5.900 5.780 5.810 219,987 -0.08(-1.36%)
Apr 17, 2025 5.810 5.960 5.810 5.890 200,045 +0.08(+1.38%)
Apr 16, 2025 5.770 5.840 5.770 5.810 315,334 +0.04(+0.69%)
Apr 15, 2025 5.760 5.800 5.740 5.770 192,432 +0.07(+1.23%)
Apr 14, 2025 5.680 5.730 5.650 5.700 201,988 +0.10(+1.79%)
Apr 11, 2025 5.500 5.620 5.500 5.600 125,768 +0.09(+1.63%)
Apr 10, 2025 5.560 5.599 5.441 5.510 268,456 -0.09(-1.59%)
Apr 09, 2025 5.292 5.604 5.252 5.599 394,083 +0.32(+6.00%)
Apr 08, 2025 5.451 5.470 5.242 5.282 620,309 -0.09(-1.66%)
Apr 07, 2025 5.451 5.500 5.173 5.371 444,352 -0.18(-3.21%)
Apr 04, 2025 5.857 5.896 5.520 5.550 573,386 -0.35(-5.96%)
Apr 03, 2025 5.936 5.966 5.896 5.901 281,337 -0.04(-0.75%)
Apr 02, 2025 5.936 5.976 5.899 5.946 226,351 +0.01(+0.17%)
Apr 01, 2025 5.916 5.936 5.857 5.936 191,848 +0.02(+0.34%)
Mar 31, 2025 5.857 5.916 5.856 5.916 251,815 +0.05(+0.84%)
Mar 28, 2025 5.887 5.896 5.847 5.867 319,850 -0.01(-0.17%)
Mar 27, 2025 5.867 5.882 5.832 5.877 171,307 +0.02(+0.34%)
Mar 26, 2025 5.857 5.857 5.827 5.857 155,467 +0.02(+0.34%)
Mar 25, 2025 5.877 5.877 5.827 5.837 119,058 -0.04(-0.67%)
Mar 24, 2025 5.877 5.877 5.849 5.877 71,742 +0.02(+0.34%)
Mar 21, 2025 5.847 5.857 5.837 5.857 126,645 -0.01(-0.17%)
Mar 20, 2025 5.847 5.887 5.847 5.867 82,705 -0.03(-0.50%)
Mar 19, 2025 5.896 5.896 5.857 5.896 188,341 +0.03(+0.51%)
Mar 18, 2025 5.867 5.867 5.807 5.867 173,326 +0.01(+0.17%)
Mar 17, 2025 5.817 5.866 5.797 5.857 216,988 +0.06(+1.03%)
Mar 14, 2025 5.728 5.812 5.728 5.797 216,111 +0.08(+1.39%)
Mar 13, 2025 5.738 5.753 5.678 5.718 201,682 -0.01(-0.17%)
Mar 12, 2025 5.728 5.748 5.689 5.728 213,287 -0.01(-0.17%)
Mar 11, 2025 5.738 5.767 5.699 5.738 183,199 +0.00(+0.00%)
Mar 10, 2025 5.738 5.758 5.699 5.738 336,286 +0.00(+0.00%)
Mar 07, 2025 5.689 5.738 5.659 5.738 275,944 +0.06(+1.04%)
Mar 06, 2025 5.728 5.738 5.669 5.679 214,814 -0.10(-1.70%)
Mar 05, 2025 5.738 5.777 5.728 5.777 136,398 +0.05(+0.86%)
Mar 04, 2025 5.758 5.797 5.718 5.728 189,641 -0.03(-0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.