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 )

5.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 4, 2025 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 (%)
Feb 04, 2025 6.000 6.000 5.960 5.970 427,405 -0.03(-0.50%)
Feb 03, 2025 5.930 6.000 5.910 6.000 299,101 +0.00(+0.00%)
Jan 31, 2025 5.990 6.020 5.970 6.000 593,988 +0.01(+0.17%)
Jan 30, 2025 6.000 6.010 5.930 5.990 232,036 +0.04(+0.67%)
Jan 29, 2025 5.950 5.970 5.915 5.950 775,058 +0.00(+0.00%)
Jan 28, 2025 5.940 5.970 5.925 5.950 380,429 +0.03(+0.51%)
Jan 27, 2025 5.950 5.950 5.830 5.920 503,241 -0.06(-1.00%)
Jan 24, 2025 5.970 5.985 5.950 5.980 154,455 +0.01(+0.17%)
Jan 23, 2025 5.950 5.970 5.925 5.970 231,529 +0.00(+0.00%)
Jan 22, 2025 6.050 6.050 5.960 5.970 414,230 -0.05(-0.83%)
Jan 21, 2025 6.010 6.065 5.994 6.020 346,516 +0.05(+0.84%)
Jan 17, 2025 5.900 5.990 5.890 5.970 2,070,481 +0.09(+1.53%)
Jan 16, 2025 5.850 5.900 5.830 5.880 639,994 +0.04(+0.68%)
Jan 15, 2025 5.770 5.840 5.730 5.840 624,159 +0.13(+2.28%)
Jan 14, 2025 5.690 5.720 5.660 5.710 504,826 +0.04(+0.71%)
Jan 13, 2025 5.760 5.760 5.630 5.670 462,202 -0.10(-1.73%)
Jan 10, 2025 5.879 5.889 5.750 5.770 187,132 -0.06(-1.02%)
Jan 08, 2025 5.839 5.859 5.790 5.829 142,018 -0.02(-0.34%)
Jan 07, 2025 5.899 5.899 5.834 5.849 124,517 -0.03(-0.51%)
Jan 06, 2025 5.909 5.909 5.849 5.879 251,239 -0.02(-0.34%)
Jan 03, 2025 5.899 5.899 5.829 5.899 153,985 +0.05(+0.85%)
Jan 02, 2025 5.849 5.875 5.829 5.849 902,808 +0.04(+0.68%)
Dec 31, 2024 5.810 0 +0.01(+0.17%)
Dec 30, 2024 5.829 5.839 5.730 5.800 244,647 -0.02(-0.34%)
Dec 27, 2024 5.810 5.829 5.765 5.820 159,334 -0.02(-0.34%)
Dec 26, 2024 5.820 5.869 5.810 5.839 252,589 +0.00(+0.00%)
Dec 24, 2024 5.820 5.879 5.795 5.839 109,161 +0.03(+0.51%)
Dec 23, 2024 5.859 5.859 5.760 5.810 201,207 +0.01(+0.17%)
Dec 20, 2024 5.750 5.834 5.745 5.800 114,621 +0.03(+0.52%)
Dec 19, 2024 5.770 5.800 5.770 5.770 150,778 +0.02(+0.34%)
Dec 18, 2024 5.859 5.864 5.750 5.750 233,559 -0.09(-1.53%)
Dec 17, 2024 5.889 5.919 5.829 5.839 126,890 -0.07(-1.17%)
Dec 16, 2024 5.998 5.998 5.899 5.909 249,551 -0.07(-1.16%)
Dec 13, 2024 5.998 6.008 5.968 5.978 154,474 +0.01(+0.17%)
Dec 12, 2024 6.048 6.049 5.958 5.968 159,553 -0.07(-1.15%)
Dec 11, 2024 6.067 6.082 6.018 6.038 282,452 -0.01(-0.16%)
Dec 10, 2024 6.116 6.116 6.028 6.048 175,386 -0.04(-0.65%)
Dec 09, 2024 6.116 6.146 6.077 6.087 246,711 -0.01(-0.16%)
Dec 06, 2024 6.136 6.146 6.088 6.097 285,530 -0.04(-0.64%)
Dec 05, 2024 6.146 6.146 6.112 6.136 172,444 +0.01(+0.16%)
Dec 04, 2024 6.146 6.146 6.107 6.126 275,154 +0.01(+0.16%)
Dec 03, 2024 6.116 6.146 6.097 6.116 405,710 +0.01(+0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.