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 )

6.070 -0.040 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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 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 +0.00(+0.00%)
Oct 10, 2024 6.060 6.070 6.010 6.020 111,491 -0.01(-0.17%)
Oct 09, 2024 6.060 6.060 6.000 6.030 101,567 +0.00(+0.00%)
Oct 08, 2024 6.090 6.120 5.990 6.030 264,253 -0.01(-0.17%)
Oct 07, 2024 6.190 6.200 6.024 6.040 170,808 -0.12(-1.95%)
Oct 04, 2024 6.200 6.200 6.120 6.160 142,413 +0.00(+0.00%)
Oct 03, 2024 6.200 6.200 6.150 6.160 85,059 -0.04(-0.65%)
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 +0.03(+0.50%)
Sep 12, 2024 6.000 6.000 5.960 5.990 247,454 +0.03(+0.50%)
Sep 11, 2024 5.980 5.990 5.931 5.960 252,450 -0.04(-0.66%)
Sep 10, 2024 5.990 6.000 5.940 6.000 300,142 +0.05(+0.83%)
Sep 09, 2024 5.911 5.956 5.911 5.950 228,340 +0.02(+0.33%)
Sep 06, 2024 5.950 5.965 5.921 5.931 234,483 +0.01(+0.17%)
Sep 05, 2024 5.921 5.950 5.881 5.921 254,871 +0.02(+0.34%)
Sep 04, 2024 5.851 5.921 5.836 5.901 472,465 +0.07(+1.19%)
Sep 03, 2024 5.851 5.875 5.831 5.831 281,194 -0.05(-0.78%)
Aug 30, 2024 5.871 5.901 5.852 5.877 292,343 +0.02(+0.28%)
Aug 29, 2024 5.841 5.871 5.807 5.861 344,370 +0.05(+0.85%)
Aug 28, 2024 5.792 5.831 5.792 5.811 249,443 -0.00(-0.09%)
Aug 27, 2024 5.811 5.821 5.777 5.816 156,466 -0.00(-0.09%)
Aug 26, 2024 5.802 5.821 5.782 5.821 288,538 +0.04(+0.69%)
Aug 23, 2024 5.752 5.802 5.742 5.782 225,969 +0.05(+0.87%)
Aug 22, 2024 5.712 5.742 5.712 5.732 304,968 +0.01(+0.17%)
Aug 21, 2024 5.702 5.732 5.697 5.722 170,706 +0.02(+0.35%)
Aug 20, 2024 5.742 5.742 5.702 5.702 266,355 -0.03(-0.61%)
Aug 19, 2024 5.683 5.742 5.683 5.737 175,076 +0.04(+0.78%)
Aug 16, 2024 5.712 5.712 5.653 5.692 108,435 -0.01(-0.17%)
Aug 15, 2024 5.663 5.730 5.663 5.702 167,543 +0.01(+0.17%)
Aug 14, 2024 5.712 5.712 5.648 5.692 108,130 +0.01(+0.17%)
Aug 13, 2024 5.623 5.702 5.623 5.683 132,616 +0.06(+1.06%)
Aug 12, 2024 5.643 5.653 5.588 5.623 209,734 +0.01(+0.18%)
Aug 09, 2024 5.643 5.672 5.593 5.613 271,041 -0.06(-1.04%)
Aug 08, 2024 5.721 5.751 5.643 5.672 235,226 +0.04(+0.70%)
Aug 07, 2024 5.711 5.775 5.613 5.633 215,266 +0.00(+0.00%)
Aug 06, 2024 5.593 5.672 5.589 5.633 184,133 +0.04(+0.70%)
Aug 05, 2024 5.613 5.623 5.564 5.593 149,039 -0.12(-2.07%)
Aug 02, 2024 5.731 5.780 5.662 5.711 219,678 -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.