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 +0.020 (+0.37%)
Official Closing 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, 2018 5.113 5.159 5.108 5.157 232,270 +0.05(+1.04%)
May 30, 2018 5.067 5.113 5.067 5.104 228,398 +0.02(+0.45%)
May 29, 2018 5.071 5.085 5.058 5.081 274,846 +0.01(+0.18%)
May 25, 2018 5.071 5.071 5.071 0 -0.01(-0.18%)
May 24, 2018 5.090 5.108 5.081 5.081 174,450 -0.03(-0.54%)
May 23, 2018 5.108 5.113 5.071 5.108 197,153 +0.00(+0.09%)
May 22, 2018 5.071 5.108 5.067 5.104 174,742 +0.03(+0.58%)
May 21, 2018 5.062 5.090 5.048 5.074 196,601 +0.04(+0.70%)
May 18, 2018 5.044 5.044 5.029 5.039 139,283 +0.00(+0.00%)
May 17, 2018 5.016 5.048 5.016 5.039 125,356 +0.01(+0.28%)
May 16, 2018 5.030 5.044 5.016 5.025 120,059 +0.00(+0.09%)
May 15, 2018 5.044 5.062 5.021 5.021 247,910 -0.04(-0.73%)
May 14, 2018 5.104 5.113 5.055 5.058 182,686 -0.03(-0.63%)
May 11, 2018 5.085 5.101 5.071 5.090 182,101 +0.01(+0.18%)
May 10, 2018 5.099 5.108 5.081 5.081 290,769 -0.01(-0.24%)
May 09, 2018 5.057 5.093 5.057 5.093 153,118 +0.04(+0.72%)
May 08, 2018 5.070 5.079 5.052 5.057 198,660 -0.03(-0.54%)
May 07, 2018 5.057 5.084 5.043 5.084 270,076 +0.04(+0.72%)
May 04, 2018 5.011 5.047 4.997 5.047 242,527 +0.05(+1.00%)
May 03, 2018 4.997 5.006 4.974 4.998 160,716 -0.00(-0.08%)
May 02, 2018 4.974 5.006 4.974 5.002 279,672 +0.03(+0.55%)
May 01, 2018 4.956 4.979 4.952 4.974 151,786 +0.02(+0.37%)
Apr 30, 2018 4.952 4.974 4.947 4.956 178,821 +0.00(+0.09%)
Apr 27, 2018 4.942 4.956 4.933 4.952 147,366 +0.01(+0.18%)
Apr 26, 2018 4.910 4.942 4.910 4.942 152,132 +0.04(+0.74%)
Apr 25, 2018 4.915 4.920 4.906 4.906 174,454 -0.02(-0.37%)
Apr 24, 2018 4.942 4.956 4.920 4.924 176,212 +0.00(+0.00%)
Apr 23, 2018 4.947 4.961 4.910 4.924 351,053 -0.01(-0.28%)
Apr 20, 2018 4.974 4.974 4.933 4.938 211,364 -0.01(-0.28%)
Apr 19, 2018 4.984 4.997 4.952 4.952 198,984 -0.03(-0.64%)
Apr 18, 2018 4.988 5.002 4.984 4.984 145,615 -0.00(-0.09%)
Apr 17, 2018 4.979 5.011 4.979 4.988 250,881 +0.01(+0.28%)
Apr 16, 2018 4.974 4.988 4.938 4.974 220,668 +0.02(+0.46%)
Apr 13, 2018 4.956 4.984 4.943 4.952 175,106 -0.01(-0.18%)
Apr 12, 2018 4.970 4.974 4.933 4.961 316,100 +0.02(+0.37%)
Apr 11, 2018 4.942 4.997 4.942 4.942 299,486 -0.01(-0.25%)
Apr 10, 2018 4.928 4.964 4.928 4.955 355,033 +0.05(+0.92%)
Apr 09, 2018 4.937 4.955 4.891 4.910 585,338 -0.00(-0.09%)
Apr 06, 2018 4.973 4.977 4.896 4.914 766,451 -0.06(-1.27%)
Apr 05, 2018 5.004 5.045 4.950 4.977 554,703 -0.00(-0.09%)
Apr 04, 2018 4.941 4.986 4.937 4.982 219,936 +0.02(+0.36%)
Apr 03, 2018 4.950 4.968 4.928 4.964 214,981 +0.02(+0.46%)
Apr 02, 2018 4.968 4.973 4.919 4.941 219,543 -0.03(-0.55%)
Mar 29, 2018 4.968 4.968 4.968 0 +0.04(+0.73%)
Mar 28, 2018 4.928 4.950 4.928 4.932 212,221 +0.01(+0.18%)
Mar 27, 2018 4.905 4.968 4.901 4.923 347,765 +0.03(+0.55%)
Mar 26, 2018 4.946 4.946 4.878 4.896 487,009 -0.05(-1.10%)
Mar 23, 2018 4.982 5.007 4.947 4.950 474,193 -0.04(-0.82%)
Mar 22, 2018 5.027 5.036 4.986 4.991 233,277 -0.04(-0.72%)
Mar 21, 2018 5.018 5.050 5.018 5.027 227,161 -0.00(-0.09%)
Mar 20, 2018 5.032 5.035 5.014 5.032 219,841 +0.01(+0.18%)
Mar 19, 2018 5.059 5.064 5.014 5.023 347,362 -0.05(-0.89%)
Mar 16, 2018 5.068 5.081 5.054 5.068 167,726 +0.01(+0.18%)
Mar 15, 2018 5.063 5.095 5.059 5.059 205,773 +0.00(+0.00%)
Mar 14, 2018 5.063 5.081 5.052 5.059 213,263 +0.00(+0.00%)
Mar 13, 2018 5.072 5.097 5.054 5.059 152,105 -0.00(-0.09%)
Mar 12, 2018 5.117 5.142 5.063 5.063 328,458 -0.03(-0.53%)
Mar 09, 2018 5.117 5.131 5.086 5.090 443,083 -0.01(-0.15%)
Mar 08, 2018 5.076 5.111 5.067 5.098 229,955 +0.01(+0.26%)
Mar 07, 2018 5.085 247,576 -0.03(-0.53%)
Mar 06, 2018 5.022 5.125 5.009 5.111 284,751 +0.10(+1.96%)
Mar 05, 2018 4.986 5.022 4.950 5.013 444,408 +0.00(+0.09%)
Mar 02, 2018 4.986 5.014 4.946 5.009 797,999 -0.05(-0.97%)
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.