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 )

5.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 28, 2021 6.772 6.799 6.759 6.786 162,860 -0.01(-0.10%)
May 27, 2021 6.739 6.799 6.739 6.793 147,983 +0.05(+0.70%)
May 26, 2021 6.732 6.759 6.719 6.746 160,484 +0.00(+0.00%)
May 25, 2021 6.732 6.746 6.702 6.746 170,874 +0.01(+0.20%)
May 24, 2021 6.712 6.752 6.698 6.732 216,210 +0.02(+0.30%)
May 21, 2021 6.725 6.730 6.692 6.712 131,500 +0.01(+0.20%)
May 20, 2021 6.651 6.712 6.604 6.698 204,399 +0.10(+1.53%)
May 19, 2021 6.557 6.598 6.503 6.598 179,635 +0.01(+0.20%)
May 18, 2021 6.470 6.625 6.463 6.584 281,622 +0.12(+1.87%)
May 17, 2021 6.356 6.470 6.356 6.463 229,139 +0.13(+2.02%)
May 14, 2021 6.389 6.443 6.335 6.335 279,384 -0.03(-0.53%)
May 13, 2021 6.322 6.443 6.322 6.369 435,967 +0.05(+0.74%)
May 12, 2021 6.591 6.611 6.194 6.322 923,629 -0.32(-4.76%)
May 11, 2021 6.705 6.725 6.605 6.638 324,067 -0.08(-1.19%)
May 10, 2021 6.778 6.778 6.651 6.718 329,532 -0.03(-0.40%)
May 07, 2021 6.705 6.791 6.705 6.745 266,374 +0.03(+0.40%)
May 06, 2021 6.705 6.725 6.611 6.718 405,420 +0.02(+0.30%)
May 05, 2021 6.658 6.698 6.631 6.698 280,106 +0.03(+0.50%)
May 04, 2021 6.671 6.685 6.625 6.665 238,675 -0.01(-0.10%)
May 03, 2021 6.625 6.678 6.611 6.671 344,807 +0.06(+0.91%)
Apr 30, 2021 6.565 6.618 6.545 6.611 216,898 +0.07(+1.02%)
Apr 29, 2021 6.518 6.558 6.485 6.545 273,756 +0.03(+0.51%)
Apr 28, 2021 6.545 6.551 6.505 6.511 248,135 -0.05(-0.71%)
Apr 27, 2021 6.631 6.691 6.505 6.558 544,847 -0.01(-0.20%)
Apr 26, 2021 6.705 6.738 6.558 6.571 554,182 -0.13(-1.89%)
Apr 23, 2021 6.638 6.731 6.605 6.698 415,060 +0.11(+1.72%)
Apr 22, 2021 6.611 6.631 6.558 6.585 302,108 -0.01(-0.10%)
Apr 21, 2021 6.471 6.658 6.471 6.591 583,184 +0.13(+2.07%)
Apr 20, 2021 6.391 6.504 6.371 6.458 693,820 +0.05(+0.83%)
Apr 19, 2021 6.324 6.418 6.284 6.404 886,024 +0.14(+2.24%)
Apr 16, 2021 6.271 6.277 6.251 6.264 181,073 -0.01(-0.11%)
Apr 15, 2021 6.271 6.284 6.251 6.271 112,832 +0.03(+0.53%)
Apr 14, 2021 6.224 6.258 6.224 6.238 286,412 +0.01(+0.11%)
Apr 13, 2021 6.204 6.264 6.184 6.231 206,819 +0.03(+0.43%)
Apr 12, 2021 6.278 6.284 6.204 6.204 255,471 -0.08(-1.27%)
Apr 09, 2021 6.271 6.318 6.271 6.284 204,757 -0.02(-0.32%)
Apr 08, 2021 6.271 6.331 6.258 6.304 351,252 +0.03(+0.53%)
Apr 07, 2021 6.172 6.278 6.172 6.271 304,240 +0.10(+1.61%)
Apr 06, 2021 6.139 6.218 6.113 6.172 240,534 +0.03(+0.54%)
Apr 05, 2021 6.099 6.139 6.093 6.139 303,926 +0.05(+0.76%)
Apr 01, 2021 6.099 6.113 6.091 6.093 305,654 +0.01(+0.11%)
Mar 31, 2021 6.079 6.119 6.073 6.086 279,791 +0.01(+0.11%)
Mar 30, 2021 6.146 6.146 6.079 6.079 188,997 -0.07(-1.18%)
Mar 29, 2021 6.086 6.152 6.060 6.152 165,317 +0.08(+1.31%)
Mar 26, 2021 6.132 6.152 6.066 6.073 207,095 -0.06(-0.97%)
Mar 25, 2021 6.126 6.172 6.093 6.132 293,388 -0.01(-0.22%)
Mar 24, 2021 6.152 6.179 6.119 6.146 155,575 +0.03(+0.43%)
Mar 23, 2021 6.126 6.139 6.119 6.119 117,867 -0.06(-0.96%)
Mar 22, 2021 6.099 6.179 6.086 6.179 257,142 +0.09(+1.41%)
Mar 19, 2021 6.053 6.112 6.053 6.093 100,675 +0.05(+0.77%)
Mar 18, 2021 6.093 6.139 6.040 6.046 379,984 -0.05(-0.76%)
Mar 17, 2021 6.060 6.099 6.053 6.093 116,219 +0.01(+0.22%)
Mar 16, 2021 6.086 6.099 6.053 6.079 159,475 -0.01(-0.11%)
Mar 15, 2021 6.053 6.086 6.053 6.086 188,606 +0.07(+1.21%)
Mar 12, 2021 6.046 6.086 6.013 6.013 360,829 -0.03(-0.55%)
Mar 11, 2021 6.079 6.093 6.020 6.046 239,689 +0.03(+0.44%)
Mar 10, 2021 6.007 6.050 5.978 6.020 286,235 +0.00(+0.00%)
Mar 09, 2021 5.987 6.066 5.967 6.020 279,683 +0.03(+0.55%)
Mar 08, 2021 6.053 6.059 5.967 5.987 201,884 -0.01(-0.11%)
Mar 05, 2021 5.908 6.000 5.889 5.994 308,341 +0.10(+1.67%)
Mar 04, 2021 5.974 6.059 5.876 5.895 373,625 -0.09(-1.43%)
Mar 03, 2021 5.935 6.000 5.915 5.981 203,397 +0.07(+1.11%)
Mar 02, 2021 5.908 5.987 5.889 5.915 197,863 +0.02(+0.33%)
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.