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 )

5.926 +0.016 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5.920 5.950 5.901 5.926 289,923 +0.02(+0.28%)
Aug 29, 2024 5.890 5.920 5.855 5.910 341,520 +0.05(+0.85%)
Aug 28, 2024 5.840 5.880 5.840 5.860 247,379 -0.00(-0.09%)
Aug 27, 2024 5.860 5.870 5.825 5.865 155,171 -0.00(-0.09%)
Aug 26, 2024 5.850 5.870 5.830 5.870 286,150 +0.04(+0.69%)
Aug 23, 2024 5.800 5.850 5.790 5.830 224,099 +0.05(+0.87%)
Aug 22, 2024 5.760 5.790 5.760 5.780 302,444 +0.01(+0.17%)
Aug 21, 2024 5.750 5.780 5.745 5.770 169,293 +0.02(+0.35%)
Aug 20, 2024 5.790 5.790 5.750 5.750 264,151 -0.04(-0.61%)
Aug 19, 2024 5.730 5.790 5.730 5.785 173,627 +0.04(+0.78%)
Aug 16, 2024 5.760 5.760 5.700 5.740 107,538 -0.01(-0.17%)
Aug 15, 2024 5.710 5.778 5.710 5.750 166,157 +0.01(+0.17%)
Aug 14, 2024 5.760 5.760 5.695 5.740 107,235 +0.01(+0.17%)
Aug 13, 2024 5.670 5.750 5.670 5.730 131,519 +0.06(+1.06%)
Aug 12, 2024 5.690 5.700 5.635 5.670 207,998 +0.01(+0.18%)
Aug 09, 2024 5.690 5.719 5.640 5.660 268,797 -0.06(-1.04%)
Aug 08, 2024 5.769 5.799 5.690 5.719 233,279 +0.04(+0.70%)
Aug 07, 2024 5.759 5.824 5.660 5.680 213,484 +0.00(+0.00%)
Aug 06, 2024 5.640 5.719 5.635 5.680 182,609 +0.04(+0.70%)
Aug 05, 2024 5.660 5.670 5.610 5.640 147,805 -0.12(-2.07%)
Aug 02, 2024 5.779 5.829 5.710 5.759 217,859 -0.01(-0.17%)
Aug 01, 2024 5.799 5.838 5.739 5.769 129,463 -0.05(-0.85%)
Jul 31, 2024 5.749 5.838 5.724 5.819 295,562 +0.10(+1.73%)
Jul 30, 2024 5.690 5.719 5.680 5.719 195,633 +0.07(+1.23%)
Jul 29, 2024 5.650 5.660 5.625 5.650 67,984 +0.03(+0.53%)
Jul 26, 2024 5.581 5.640 5.581 5.620 86,712 +0.04(+0.71%)
Jul 25, 2024 5.591 5.640 5.571 5.581 116,578 +0.01(+0.27%)
Jul 24, 2024 5.601 5.620 5.561 5.566 224,659 -0.02(-0.44%)
Jul 23, 2024 5.660 5.660 5.591 5.591 159,725 -0.08(-1.40%)
Jul 22, 2024 5.680 5.710 5.630 5.670 117,440 -0.02(-0.35%)
Jul 19, 2024 5.511 5.729 5.472 5.690 2,261,776 +0.10(+1.77%)
Jul 18, 2024 5.620 5.690 5.581 5.591 387,405 +0.00(+0.00%)
Jul 17, 2024 5.591 5.685 5.591 5.591 407,257 -0.02(-0.35%)
Jul 16, 2024 5.591 5.685 5.571 5.610 457,628 +0.02(+0.35%)
Jul 15, 2024 5.551 5.620 5.546 5.591 705,298 +0.07(+1.26%)
Jul 12, 2024 5.491 5.561 5.482 5.521 201,789 +0.03(+0.54%)
Jul 11, 2024 5.432 5.491 5.432 5.491 502,288 +0.12(+2.21%)
Jul 10, 2024 5.363 5.382 5.363 5.373 112,338 +0.02(+0.37%)
Jul 09, 2024 5.373 5.422 5.353 5.353 123,443 -0.04(-0.73%)
Jul 08, 2024 5.343 5.392 5.314 5.392 100,588 +0.02(+0.37%)
Jul 05, 2024 5.363 5.373 5.314 5.373 113,291 +0.04(+0.74%)
Jul 03, 2024 5.274 5.353 5.274 5.333 276,755 +0.03(+0.56%)
Jul 02, 2024 5.343 5.343 5.284 5.304 98,710 +0.02(+0.37%)
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.