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 )

5.350 -0.070 (-1.29%)
Streaming Delayed Price Updated: 10:24 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, 2019 5.814 5.820 5.767 5.820 73,115 -0.01(-0.09%)
May 30, 2019 5.809 5.841 5.808 5.825 86,289 +0.01(+0.18%)
May 29, 2019 5.830 5.830 5.767 5.814 114,772 -0.03(-0.45%)
May 28, 2019 5.851 5.872 5.841 5.841 113,724 -0.03(-0.54%)
May 24, 2019 5.835 5.877 5.835 5.872 138,404 +0.07(+1.17%)
May 23, 2019 5.804 5.846 5.788 5.804 103,650 -0.04(-0.72%)
May 22, 2019 5.809 5.862 5.804 5.846 121,898 +0.01(+0.09%)
May 21, 2019 5.804 5.841 5.778 5.841 201,747 +0.06(+1.00%)
May 20, 2019 5.788 5.835 5.775 5.783 170,918 -0.02(-0.27%)
May 17, 2019 5.762 5.825 5.758 5.799 185,365 -0.01(-0.09%)
May 16, 2019 5.741 5.820 5.741 5.804 171,600 +0.05(+0.91%)
May 15, 2019 5.699 5.762 5.689 5.752 116,211 +0.07(+1.20%)
May 14, 2019 5.673 5.704 5.663 5.684 131,900 +0.02(+0.37%)
May 13, 2019 5.668 5.695 5.636 5.663 217,034 -0.06(-1.10%)
May 10, 2019 5.689 5.736 5.647 5.725 146,231 -0.01(-0.25%)
May 09, 2019 5.714 5.740 5.677 5.740 175,871 +0.03(+0.45%)
May 08, 2019 5.729 5.781 5.688 5.714 220,438 -0.03(-0.45%)
May 07, 2019 5.729 5.740 5.703 5.740 137,856 +0.00(+0.00%)
May 06, 2019 5.714 5.740 5.677 5.740 189,588 +0.00(+0.07%)
May 03, 2019 5.740 5.740 5.673 5.735 130,766 -0.00(-0.07%)
May 02, 2019 5.703 5.740 5.674 5.740 180,941 +0.05(+0.91%)
May 01, 2019 5.672 5.698 5.664 5.688 116,899 +0.02(+0.27%)
Apr 30, 2019 5.667 5.683 5.641 5.672 89,420 +0.03(+0.46%)
Apr 29, 2019 5.651 5.662 5.641 5.646 144,120 -0.01(-0.09%)
Apr 26, 2019 5.641 5.651 5.626 5.651 79,462 +0.04(+0.65%)
Apr 25, 2019 5.610 5.641 5.610 5.615 127,697 -0.02(-0.28%)
Apr 24, 2019 5.672 5.683 5.600 5.631 216,343 -0.02(-0.37%)
Apr 23, 2019 5.646 5.667 5.637 5.651 143,183 -0.01(-0.18%)
Apr 22, 2019 5.626 5.667 5.616 5.662 112,445 +0.02(+0.28%)
Apr 18, 2019 5.667 5.667 5.605 5.646 100,485 -0.01(-0.09%)
Apr 17, 2019 5.688 5.688 5.631 5.651 103,332 -0.01(-0.18%)
Apr 16, 2019 5.646 5.698 5.626 5.662 150,140 +0.02(+0.37%)
Apr 15, 2019 5.610 5.649 5.589 5.641 208,661 +0.03(+0.55%)
Apr 12, 2019 5.626 5.646 5.589 5.610 189,206 -0.01(-0.18%)
Apr 11, 2019 5.636 5.651 5.620 5.620 128,382 -0.01(-0.18%)
Apr 10, 2019 5.657 5.685 5.620 5.631 245,183 -0.05(-0.79%)
Apr 09, 2019 5.712 5.712 5.619 5.676 283,847 -0.04(-0.63%)
Apr 08, 2019 5.650 5.723 5.650 5.712 252,796 +0.07(+1.18%)
Apr 05, 2019 5.604 5.650 5.593 5.645 199,343 +0.03(+0.55%)
Apr 04, 2019 5.604 5.645 5.573 5.614 199,889 +0.01(+0.18%)
Apr 03, 2019 5.609 5.625 5.548 5.604 218,985 +0.00(+0.01%)
Apr 02, 2019 5.589 5.645 5.548 5.603 204,830 +0.03(+0.45%)
Apr 01, 2019 5.578 5.583 5.522 5.578 314,810 +0.08(+1.49%)
Mar 29, 2019 5.491 5.517 5.476 5.496 90,026 +0.01(+0.09%)
Mar 28, 2019 5.460 5.491 5.460 5.491 57,338 +0.02(+0.38%)
Mar 27, 2019 5.440 5.471 5.440 5.471 117,540 +0.04(+0.76%)
Mar 26, 2019 5.429 5.476 5.429 5.429 120,979 -0.01(-0.09%)
Mar 25, 2019 5.460 5.465 5.414 5.435 82,087 -0.01(-0.19%)
Mar 22, 2019 5.460 5.471 5.429 5.445 121,204 -0.01(-0.19%)
Mar 21, 2019 5.429 5.501 5.414 5.455 189,101 +0.02(+0.28%)
Mar 20, 2019 5.476 5.476 5.429 5.440 216,195 -0.04(-0.75%)
Mar 19, 2019 5.501 5.501 5.471 5.481 97,717 +0.01(+0.09%)
Mar 18, 2019 5.476 5.495 5.460 5.476 219,178 +0.00(+0.00%)
Mar 15, 2019 5.476 5.476 5.460 5.476 134,844 +0.00(+0.00%)
Mar 14, 2019 5.399 5.476 5.399 5.476 151,136 +0.09(+1.72%)
Mar 13, 2019 5.424 5.424 5.383 5.383 128,526 -0.03(-0.47%)
Mar 12, 2019 5.399 5.419 5.363 5.409 212,315 +0.02(+0.38%)
Mar 11, 2019 5.373 5.460 5.332 5.388 204,049 +0.03(+0.48%)
Mar 08, 2019 5.424 5.450 5.363 5.363 273,585 -0.10(-1.85%)
Mar 07, 2019 5.479 5.479 5.433 5.464 137,728 +0.01(+0.09%)
Mar 06, 2019 5.510 5.525 5.423 5.459 172,577 -0.05(-0.92%)
Mar 05, 2019 5.489 5.530 5.484 5.509 279,918 +0.03(+0.55%)
Mar 04, 2019 5.433 5.479 5.422 5.479 206,278 +0.06(+1.12%)
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.