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 )

5.420 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, 2017 5.212 5.212 5.179 5.187 233,146 -0.01(-0.24%)
May 30, 2017 5.183 5.212 5.178 5.200 242,404 +0.02(+0.32%)
May 26, 2017 5.192 5.192 5.172 5.183 127,479 -0.01(-0.24%)
May 25, 2017 5.187 5.204 5.171 5.196 179,739 +0.01(+0.16%)
May 24, 2017 5.167 5.200 5.167 5.187 319,823 +0.01(+0.16%)
May 23, 2017 5.134 5.179 5.129 5.179 273,384 +0.05(+0.97%)
May 22, 2017 5.109 5.129 5.096 5.129 260,783 +0.04(+0.73%)
May 19, 2017 5.105 5.105 5.084 5.092 301,318 +0.01(+0.16%)
May 18, 2017 5.030 5.084 5.001 5.084 420,978 +0.07(+1.32%)
May 17, 2017 5.071 5.092 5.018 5.018 471,266 -0.07(-1.30%)
May 16, 2017 5.080 5.092 5.071 5.084 157,168 +0.02(+0.33%)
May 15, 2017 5.055 5.080 5.051 5.067 205,340 +0.04(+0.74%)
May 12, 2017 5.042 5.059 5.026 5.030 256,658 -0.01(-0.16%)
May 11, 2017 5.034 5.042 4.997 5.038 272,954 +0.01(+0.25%)
May 10, 2017 5.084 5.105 5.013 5.026 403,948 -0.05(-0.98%)
May 09, 2017 5.071 5.106 5.055 5.076 343,441 -0.01(-0.14%)
May 08, 2017 5.103 5.115 5.058 5.083 524,907 +0.01(+0.16%)
May 05, 2017 5.058 5.087 5.058 5.074 201,517 +0.04(+0.82%)
May 04, 2017 5.046 5.074 5.029 5.033 261,000 -0.01(-0.16%)
May 03, 2017 5.062 5.083 5.037 5.042 351,808 -0.02(-0.41%)
May 02, 2017 5.070 5.083 5.050 5.062 499,933 -0.02(-0.48%)
May 01, 2017 5.087 5.091 5.062 5.087 222,191 +0.02(+0.49%)
Apr 28, 2017 5.050 5.070 5.029 5.062 326,196 +0.02(+0.49%)
Apr 27, 2017 5.017 5.042 5.005 5.037 266,817 +0.02(+0.33%)
Apr 26, 2017 5.021 5.029 4.980 5.021 189,457 +0.00(+0.08%)
Apr 25, 2017 4.992 5.025 4.968 5.017 386,266 +0.02(+0.49%)
Apr 24, 2017 4.964 4.992 4.935 4.992 287,584 +0.04(+0.83%)
Apr 21, 2017 4.951 4.951 4.927 4.951 214,736 +0.00(+0.00%)
Apr 20, 2017 4.918 4.958 4.914 4.951 267,173 +0.04(+0.75%)
Apr 19, 2017 4.951 4.951 4.902 4.914 445,833 -0.03(-0.58%)
Apr 18, 2017 4.955 4.955 4.927 4.943 292,417 -0.00(-0.08%)
Apr 17, 2017 4.939 4.947 4.920 4.947 383,631 +0.02(+0.33%)
Apr 13, 2017 4.914 4.935 4.914 4.931 295,710 +0.02(+0.33%)
Apr 12, 2017 4.935 4.943 4.886 4.914 228,851 -0.03(-0.66%)
Apr 11, 2017 4.886 4.947 4.873 4.947 361,161 +0.05(+1.12%)
Apr 10, 2017 4.897 4.904 4.884 4.893 630,210 -0.00(-0.08%)
Apr 07, 2017 4.868 4.897 4.848 4.897 430,736 +0.03(+0.58%)
Apr 06, 2017 4.868 4.872 4.836 4.868 539,552 +0.02(+0.34%)
Apr 05, 2017 4.819 4.876 4.803 4.852 717,713 +0.01(+0.17%)
Apr 04, 2017 4.791 4.852 4.775 4.844 487,624 +0.06(+1.28%)
Apr 03, 2017 4.775 4.791 4.764 4.783 420,586 +0.01(+0.17%)
Mar 31, 2017 4.742 4.779 4.742 4.775 234,321 +0.02(+0.43%)
Mar 30, 2017 4.750 4.766 4.738 4.754 280,798 -0.00(-0.09%)
Mar 29, 2017 4.766 4.766 4.730 4.758 273,802 -0.01(-0.26%)
Mar 28, 2017 4.730 4.771 4.722 4.771 378,397 +0.05(+1.12%)
Mar 27, 2017 4.681 4.726 4.681 4.718 301,811 +0.00(+0.00%)
Mar 24, 2017 4.718 4.732 4.710 4.718 288,806 +0.01(+0.17%)
Mar 23, 2017 4.718 4.722 4.697 4.710 359,026 +0.00(+0.00%)
Mar 22, 2017 4.705 4.726 4.697 4.710 276,313 +0.00(+0.00%)
Mar 21, 2017 4.722 4.738 4.701 4.710 509,940 -0.01(-0.26%)
Mar 20, 2017 4.726 4.754 4.714 4.722 243,932 +0.02(+0.35%)
Mar 17, 2017 4.705 4.718 4.700 4.705 234,461 +0.01(+0.17%)
Mar 16, 2017 4.685 4.701 4.675 4.697 160,341 +0.02(+0.52%)
Mar 15, 2017 4.653 4.685 4.644 4.673 390,263 +0.03(+0.70%)
Mar 14, 2017 4.640 4.640 4.616 4.640 133,075 +0.00(+0.00%)
Mar 13, 2017 4.604 4.640 4.604 4.640 234,714 +0.05(+1.06%)
Mar 10, 2017 4.624 4.624 4.567 4.592 581,520 -0.02(-0.53%)
Mar 09, 2017 4.596 4.628 4.596 4.616 353,053 +0.02(+0.47%)
Mar 08, 2017 4.659 4.699 4.578 4.594 750,184 -0.06(-1.30%)
Mar 07, 2017 4.663 4.671 4.651 4.655 367,944 -0.01(-0.26%)
Mar 06, 2017 4.659 4.675 4.653 4.667 458,501 +0.01(+0.26%)
Mar 03, 2017 4.663 4.679 4.647 4.655 324,767 +0.00(+0.09%)
Mar 02, 2017 4.691 4.691 4.639 4.651 488,031 -0.03(-0.69%)
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.