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 )

6.200 +0.040 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024 6.150 6.210 6.150 6.200 89,115 +0.04(+0.57%)
Oct 01, 2024 6.200 6.200 6.150 6.165 184,592 -0.04(-0.56%)
Sep 30, 2024 6.110 6.200 6.100 6.200 115,257 +0.06(+0.90%)
Sep 27, 2024 6.170 6.170 6.120 6.145 253,936 +0.00(+0.08%)
Sep 26, 2024 6.160 6.200 6.120 6.140 266,896 +0.00(+0.00%)
Sep 25, 2024 6.170 6.190 6.110 6.140 125,208 +0.01(+0.16%)
Sep 24, 2024 6.170 6.195 6.110 6.130 145,979 +0.00(+0.00%)
Sep 23, 2024 6.100 6.160 6.100 6.130 143,644 +0.00(+0.00%)
Sep 20, 2024 6.200 6.200 6.099 6.130 324,116 -0.05(-0.81%)
Sep 19, 2024 6.180 6.180 6.160 6.180 271,413 +0.03(+0.49%)
Sep 18, 2024 6.140 6.170 6.125 6.150 354,940 +0.03(+0.49%)
Sep 17, 2024 6.080 6.120 6.080 6.120 323,829 +0.06(+0.99%)
Sep 16, 2024 6.010 6.070 6.000 6.060 183,424 +0.04(+0.66%)
Sep 13, 2024 6.020 6.026 5.980 6.020 264,669 -0.02(-0.33%)
Sep 12, 2024 6.050 6.050 6.010 6.040 245,406 +0.03(+0.50%)
Sep 11, 2024 6.030 6.040 5.980 6.010 250,361 -0.04(-0.66%)
Sep 10, 2024 6.040 6.050 5.990 6.050 297,658 +0.05(+0.83%)
Sep 09, 2024 5.960 6.005 5.960 6.000 226,450 +0.02(+0.33%)
Sep 06, 2024 6.000 6.015 5.970 5.980 232,542 +0.01(+0.17%)
Sep 05, 2024 5.970 6.000 5.930 5.970 252,762 +0.02(+0.34%)
Sep 04, 2024 5.900 5.970 5.885 5.950 468,554 +0.07(+1.19%)
Sep 03, 2024 5.900 5.924 5.880 5.880 278,867 -0.05(-0.78%)
Aug 30, 2024 5.920 5.950 5.901 5.926 289,923 +0.02(+0.28%)
Aug 29, 2024 5.890 5.920 5.855 5.910 341,520 +0.05(+0.85%)
Aug 28, 2024 5.840 5.880 5.840 5.860 247,379 -0.00(-0.09%)
Aug 27, 2024 5.860 5.870 5.825 5.865 155,171 -0.00(-0.09%)
Aug 26, 2024 5.850 5.870 5.830 5.870 286,150 +0.04(+0.69%)
Aug 23, 2024 5.800 5.850 5.790 5.830 224,099 +0.05(+0.87%)
Aug 22, 2024 5.760 5.790 5.760 5.780 302,444 +0.01(+0.17%)
Aug 21, 2024 5.750 5.780 5.745 5.770 169,293 +0.02(+0.35%)
Aug 20, 2024 5.790 5.790 5.750 5.750 264,151 -0.04(-0.61%)
Aug 19, 2024 5.730 5.790 5.730 5.785 173,627 +0.04(+0.78%)
Aug 16, 2024 5.760 5.760 5.700 5.740 107,538 -0.01(-0.17%)
Aug 15, 2024 5.710 5.778 5.710 5.750 166,157 +0.01(+0.17%)
Aug 14, 2024 5.760 5.760 5.695 5.740 107,235 +0.01(+0.17%)
Aug 13, 2024 5.670 5.750 5.670 5.730 131,519 +0.06(+1.06%)
Aug 12, 2024 5.690 5.700 5.635 5.670 207,998 -0.04(-0.70%)
Aug 09, 2024 5.740 5.770 5.690 5.710 266,444 -0.06(-1.04%)
Aug 08, 2024 5.820 5.850 5.740 5.770 231,237 +0.04(+0.70%)
Aug 07, 2024 5.810 5.875 5.710 5.730 211,615 +0.00(+0.00%)
Aug 06, 2024 5.690 5.770 5.685 5.730 181,010 +0.04(+0.70%)
Aug 05, 2024 5.710 5.720 5.660 5.690 146,511 -0.12(-2.07%)
Aug 02, 2024 5.830 5.880 5.760 5.810 215,952 -0.01(-0.17%)
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.