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 (%)
Apr 30, 2024 5.321 5.370 5.311 5.321 873,299 -0.02(-0.37%)
Apr 29, 2024 5.380 5.400 5.301 5.341 1,469,885 +0.00(+0.00%)
Apr 26, 2024 5.331 5.375 5.301 5.341 553,166 +0.01(+0.19%)
Apr 25, 2024 5.281 5.440 5.281 5.331 475,536 +0.00(+0.00%)
Apr 24, 2024 5.331 5.341 5.311 5.331 410,723 +0.00(+0.00%)
Apr 23, 2024 5.281 5.360 5.281 5.331 230,732 +0.05(+0.94%)
Apr 22, 2024 5.291 5.291 5.232 5.281 257,027 +0.01(+0.19%)
Apr 19, 2024 5.241 5.281 5.222 5.271 320,554 +0.03(+0.57%)
Apr 18, 2024 5.261 5.281 5.232 5.241 259,483 -0.01(-0.19%)
Apr 17, 2024 5.222 5.251 5.212 5.251 327,033 +0.05(+0.95%)
Apr 16, 2024 5.261 5.281 5.202 5.202 305,402 -0.08(-1.50%)
Apr 15, 2024 5.321 5.341 5.271 5.281 281,517 -0.03(-0.56%)
Apr 12, 2024 5.341 5.370 5.311 5.311 190,821 -0.06(-1.11%)
Apr 11, 2024 5.390 5.390 5.331 5.370 244,795 -0.01(-0.18%)
Apr 10, 2024 5.360 5.390 5.322 5.380 315,166 -0.02(-0.37%)
Apr 09, 2024 5.400 5.431 5.390 5.400 336,112 +0.02(+0.37%)
Apr 08, 2024 5.410 5.420 5.380 5.380 267,406 -0.05(-0.90%)
Apr 05, 2024 5.410 5.439 5.361 5.429 229,061 +0.03(+0.55%)
Apr 04, 2024 5.449 5.459 5.400 5.400 204,040 -0.02(-0.36%)
Apr 03, 2024 5.380 5.464 5.356 5.420 398,349 +0.04(+0.73%)
Apr 02, 2024 5.390 5.390 5.341 5.380 317,483 -0.04(-0.72%)
Apr 01, 2024 5.488 5.488 5.395 5.420 429,556 -0.05(-0.90%)
Mar 28, 2024 5.420 5.469 5.396 5.469 278,679 +0.07(+1.27%)
Mar 27, 2024 5.351 5.400 5.351 5.400 310,421 +0.04(+0.73%)
Mar 26, 2024 5.371 5.380 5.346 5.361 423,506 +0.00(+0.00%)
Mar 25, 2024 5.371 5.390 5.351 5.361 363,324 -0.03(-0.55%)
Mar 22, 2024 5.420 5.420 5.371 5.390 184,088 -0.02(-0.36%)
Mar 21, 2024 5.410 5.429 5.400 5.410 145,137 +0.01(+0.18%)
Mar 20, 2024 5.292 5.400 5.263 5.400 207,586 +0.11(+2.04%)
Mar 19, 2024 5.282 5.312 5.282 5.292 188,628 -0.01(-0.19%)
Mar 18, 2024 5.312 5.331 5.292 5.302 397,675 -0.03(-0.55%)
Mar 15, 2024 5.272 5.341 5.272 5.331 301,596 +0.07(+1.31%)
Mar 14, 2024 5.380 5.380 5.254 5.263 336,572 -0.13(-2.37%)
Mar 13, 2024 5.400 5.410 5.371 5.390 266,397 -0.02(-0.36%)
Mar 12, 2024 5.390 5.410 5.350 5.410 152,525 +0.02(+0.36%)
Mar 11, 2024 5.449 5.454 5.361 5.390 474,447 +0.17(+3.20%)
Mar 08, 2024 5.223 5.243 5.204 5.223 487,898 +0.01(+0.19%)
Mar 07, 2024 5.213 5.233 5.189 5.213 196,182 +0.02(+0.37%)
Mar 06, 2024 5.165 5.219 5.165 5.194 130,711 +0.06(+1.10%)
Mar 05, 2024 5.175 5.223 5.127 5.138 297,542 -0.03(-0.56%)
Mar 04, 2024 5.145 5.175 5.126 5.167 187,323 +0.02(+0.42%)
Mar 01, 2024 5.126 5.145 5.058 5.145 205,120 +0.00(+0.00%)
Feb 29, 2024 5.097 5.155 5.097 5.145 279,690 +0.06(+1.15%)
Feb 28, 2024 5.058 5.106 5.029 5.087 186,673 +0.00(+0.00%)
Feb 27, 2024 5.068 5.097 5.048 5.087 194,690 +0.02(+0.38%)
Feb 26, 2024 5.116 5.116 5.068 5.068 135,259 -0.05(-0.95%)
Feb 23, 2024 5.087 5.126 5.087 5.116 264,328 +0.01(+0.19%)
Feb 22, 2024 5.116 5.136 5.097 5.106 163,812 +0.01(+0.19%)
Feb 21, 2024 5.097 5.115 5.087 5.097 204,104 +0.00(+0.00%)
Feb 20, 2024 5.077 5.116 5.077 5.097 95,308 +0.03(+0.58%)
Feb 16, 2024 5.058 5.092 5.058 5.068 157,153 +0.00(+0.00%)
Feb 15, 2024 5.019 5.106 5.019 5.068 180,140 +0.06(+1.17%)
Feb 14, 2024 5.029 5.038 4.999 5.009 151,891 +0.00(+0.00%)
Feb 13, 2024 5.068 5.068 5.009 5.009 178,446 -0.10(-1.90%)
Feb 12, 2024 5.097 5.116 5.087 5.106 209,370 +0.02(+0.38%)
Feb 09, 2024 5.068 5.097 5.048 5.087 133,329 +0.00(+0.00%)
Feb 08, 2024 5.077 5.087 5.039 5.087 207,865 -0.02(-0.38%)
Feb 07, 2024 5.058 5.106 5.029 5.106 183,176 +0.05(+0.95%)
Feb 06, 2024 5.039 5.093 5.020 5.058 167,072 +0.02(+0.38%)
Feb 05, 2024 5.097 5.097 5.010 5.039 236,867 -0.08(-1.51%)
Feb 02, 2024 5.077 5.135 5.077 5.116 276,237 -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.