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 )

6.230 +0.040 (+0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 6.210 6.255 6.170 6.230 255,657 +0.04(+0.65%)
Nov 27, 2024 6.190 6.200 6.130 6.190 227,630 +0.03(+0.49%)
Nov 26, 2024 6.140 6.160 6.130 6.160 264,527 +0.06(+0.98%)
Nov 25, 2024 6.120 6.160 6.090 6.100 372,833 +0.04(+0.66%)
Nov 22, 2024 6.060 6.060 6.030 6.060 168,499 +0.03(+0.58%)
Nov 21, 2024 5.990 6.030 5.990 6.025 333,386 +0.04(+0.58%)
Nov 20, 2024 5.990 5.995 5.970 5.990 208,378 +0.02(+0.34%)
Nov 19, 2024 5.940 5.980 5.940 5.970 212,646 +0.04(+0.67%)
Nov 18, 2024 5.860 5.945 5.850 5.930 118,938 +0.04(+0.68%)
Nov 15, 2024 5.840 5.890 5.830 5.890 193,258 +0.06(+1.03%)
Nov 14, 2024 5.860 5.879 5.820 5.830 281,686 -0.03(-0.51%)
Nov 13, 2024 5.980 5.980 5.850 5.860 541,027 -0.10(-1.68%)
Nov 12, 2024 5.990 5.995 5.930 5.960 407,028 -0.05(-0.83%)
Nov 11, 2024 6.000 6.025 5.985 6.010 219,312 +0.03(+0.50%)
Nov 08, 2024 5.950 5.980 5.940 5.980 165,458 +0.05(+0.84%)
Nov 07, 2024 5.900 5.935 5.890 5.930 96,933 +0.08(+1.37%)
Nov 06, 2024 6.010 6.010 5.850 5.850 367,203 -0.07(-1.18%)
Nov 05, 2024 5.870 5.930 5.866 5.920 113,600 +0.05(+0.85%)
Nov 04, 2024 5.840 5.900 5.840 5.870 164,666 +0.02(+0.34%)
Nov 01, 2024 5.890 5.930 5.840 5.850 134,157 -0.05(-0.85%)
Oct 31, 2024 5.890 5.930 5.870 5.900 303,267 +0.00(+0.00%)
Oct 30, 2024 5.900 5.930 5.880 5.900 364,696 +0.03(+0.51%)
Oct 29, 2024 5.950 5.950 5.860 5.870 521,788 -0.09(-1.51%)
Oct 28, 2024 5.920 5.970 5.910 5.960 236,602 +0.05(+0.85%)
Oct 25, 2024 6.020 6.031 5.890 5.910 477,750 -0.08(-1.34%)
Oct 24, 2024 6.080 6.090 5.980 5.990 419,010 -0.06(-0.99%)
Oct 23, 2024 6.060 6.100 6.045 6.050 213,802 -0.03(-0.49%)
Oct 22, 2024 6.060 6.089 6.050 6.080 243,057 +0.03(+0.41%)
Oct 21, 2024 6.050 6.090 6.030 6.055 236,789 -0.02(-0.25%)
Oct 18, 2024 6.100 6.130 6.070 6.070 133,267 -0.04(-0.65%)
Oct 17, 2024 6.130 6.140 6.110 6.110 111,700 -0.03(-0.49%)
Oct 16, 2024 6.090 6.140 6.070 6.140 96,157 +0.09(+1.49%)
Oct 15, 2024 6.050 6.060 6.030 6.050 160,985 +0.03(+0.50%)
Oct 14, 2024 6.020 6.040 5.990 6.020 152,794 +0.00(+0.00%)
Oct 11, 2024 6.050 6.050 5.990 6.020 153,946 +0.05(+0.84%)
Oct 10, 2024 6.010 6.020 5.960 5.970 112,424 -0.01(-0.17%)
Oct 09, 2024 6.010 6.010 5.950 5.980 102,417 +0.00(+0.00%)
Oct 08, 2024 6.039 6.069 5.940 5.980 266,466 -0.01(-0.17%)
Oct 07, 2024 6.139 6.149 5.974 5.990 172,238 -0.12(-1.95%)
Oct 04, 2024 6.149 6.149 6.069 6.109 143,605 +0.00(+0.00%)
Oct 03, 2024 6.149 6.149 6.099 6.109 85,771 -0.04(-0.65%)
Oct 02, 2024 6.099 6.158 6.099 6.149 89,861 +0.03(+0.57%)
Oct 01, 2024 6.149 6.149 6.099 6.114 186,138 -0.03(-0.56%)
Sep 30, 2024 6.059 6.149 6.049 6.149 116,222 +0.05(+0.89%)
Sep 27, 2024 6.119 6.119 6.070 6.094 256,062 +0.00(+0.08%)
Sep 26, 2024 6.109 6.149 6.069 6.089 269,131 +0.00(+0.00%)
Sep 25, 2024 6.119 6.138 6.059 6.089 126,256 +0.01(+0.16%)
Sep 24, 2024 6.119 6.144 6.059 6.079 147,201 +0.00(+0.00%)
Sep 23, 2024 6.049 6.109 6.049 6.079 144,847 +0.00(+0.00%)
Sep 20, 2024 6.149 6.149 6.049 6.079 326,830 -0.05(-0.81%)
Sep 19, 2024 6.129 6.129 6.109 6.129 273,686 +0.03(+0.49%)
Sep 18, 2024 6.089 6.119 6.074 6.099 357,912 +0.03(+0.49%)
Sep 17, 2024 6.029 6.069 6.029 6.069 326,541 +0.06(+0.99%)
Sep 16, 2024 5.960 6.020 5.950 6.010 184,960 +0.04(+0.66%)
Sep 13, 2024 5.970 5.976 5.930 5.970 266,885 +0.03(+0.50%)
Sep 12, 2024 5.950 5.950 5.911 5.940 249,526 +0.03(+0.50%)
Sep 11, 2024 5.930 5.940 5.881 5.911 254,565 -0.04(-0.66%)
Sep 10, 2024 5.940 5.950 5.891 5.950 302,656 +0.05(+0.83%)
Sep 09, 2024 5.862 5.906 5.862 5.901 230,252 +0.02(+0.33%)
Sep 06, 2024 5.901 5.916 5.871 5.881 236,446 +0.01(+0.17%)
Sep 05, 2024 5.871 5.901 5.832 5.871 257,006 +0.02(+0.34%)
Sep 04, 2024 5.803 5.871 5.788 5.852 476,422 +0.07(+1.19%)
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.