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)

5.950 +0.030 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 19, 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 (%)
Mar 19, 2025 5.950 5.950 5.910 5.950 186,648 +0.03(+0.51%)
Mar 18, 2025 5.920 5.920 5.860 5.920 171,768 +0.01(+0.17%)
Mar 17, 2025 5.870 5.919 5.850 5.910 215,037 +0.06(+1.03%)
Mar 14, 2025 5.780 5.865 5.780 5.850 214,168 +0.08(+1.39%)
Mar 13, 2025 5.790 5.805 5.730 5.770 199,869 -0.06(-1.03%)
Mar 12, 2025 5.830 5.850 5.790 5.830 209,557 -0.01(-0.17%)
Mar 11, 2025 5.840 5.870 5.800 5.840 179,995 +0.00(+0.00%)
Mar 10, 2025 5.840 5.860 5.800 5.840 330,404 +0.00(+0.00%)
Mar 07, 2025 5.790 5.840 5.760 5.840 271,118 +0.06(+1.04%)
Mar 06, 2025 5.830 5.840 5.770 5.780 211,057 -0.10(-1.70%)
Mar 05, 2025 5.840 5.880 5.830 5.880 134,013 +0.05(+0.86%)
Mar 04, 2025 5.860 5.900 5.820 5.830 186,324 -0.03(-0.51%)
Mar 03, 2025 5.850 5.935 5.850 5.860 277,650 +0.01(+0.17%)
Feb 28, 2025 5.800 5.870 5.795 5.850 308,344 +0.05(+0.86%)
Feb 27, 2025 5.850 5.860 5.795 5.800 238,195 -0.04(-0.68%)
Feb 26, 2025 5.790 5.845 5.790 5.840 156,433 +0.05(+0.86%)
Feb 25, 2025 5.820 5.840 5.780 5.790 166,137 -0.04(-0.60%)
Feb 24, 2025 5.870 5.870 5.820 5.825 172,875 -0.02(-0.43%)
Feb 21, 2025 5.870 5.870 5.820 5.850 158,684 -0.01(-0.17%)
Feb 20, 2025 5.860 5.870 5.820 5.860 101,279 +0.00(+0.00%)
Feb 19, 2025 5.840 5.860 5.820 5.860 201,862 +0.02(+0.34%)
Feb 18, 2025 5.820 5.840 5.790 5.840 329,524 +0.03(+0.52%)
Feb 14, 2025 5.840 5.870 5.800 5.810 394,628 -0.05(-0.85%)
Feb 13, 2025 5.820 5.910 5.815 5.860 1,487,434 +0.03(+0.51%)
Feb 12, 2025 5.780 5.850 5.761 5.830 279,563 +0.01(+0.17%)
Feb 11, 2025 5.860 5.909 5.766 5.820 357,955 -0.03(-0.51%)
Feb 10, 2025 5.830 5.860 5.810 5.850 234,398 +0.02(+0.34%)
Feb 07, 2025 5.929 5.939 5.810 5.830 338,631 -0.12(-2.00%)
Feb 06, 2025 6.048 6.048 5.929 5.949 151,478 -0.10(-1.64%)
Feb 05, 2025 5.929 6.058 5.919 6.048 497,992 +0.13(+2.18%)
Feb 04, 2025 5.949 5.949 5.909 5.919 431,070 -0.03(-0.50%)
Feb 03, 2025 5.880 5.949 5.860 5.949 301,666 +0.00(+0.00%)
Jan 31, 2025 5.939 5.969 5.919 5.949 599,082 +0.01(+0.17%)
Jan 30, 2025 5.949 5.959 5.880 5.939 234,026 +0.04(+0.67%)
Jan 29, 2025 5.899 5.919 5.865 5.899 781,705 +0.00(+0.00%)
Jan 28, 2025 5.889 5.919 5.875 5.899 383,691 +0.03(+0.51%)
Jan 27, 2025 5.899 5.899 5.780 5.870 507,556 -0.06(-1.00%)
Jan 24, 2025 5.919 5.934 5.899 5.929 155,779 +0.01(+0.17%)
Jan 23, 2025 5.899 5.919 5.875 5.919 233,514 +0.00(+0.00%)
Jan 22, 2025 5.999 5.999 5.909 5.919 417,782 -0.05(-0.83%)
Jan 21, 2025 5.959 6.013 5.943 5.969 349,487 +0.05(+0.84%)
Jan 17, 2025 5.850 5.939 5.840 5.919 2,088,238 +0.09(+1.53%)
Jan 16, 2025 5.800 5.850 5.780 5.830 645,482 +0.04(+0.68%)
Jan 15, 2025 5.721 5.790 5.681 5.790 629,512 +0.13(+2.28%)
Jan 14, 2025 5.642 5.671 5.612 5.661 509,155 +0.04(+0.71%)
Jan 13, 2025 5.711 5.711 5.582 5.622 466,166 -0.10(-1.73%)
Jan 10, 2025 5.829 5.839 5.701 5.721 188,737 -0.06(-1.02%)
Jan 08, 2025 5.790 5.809 5.741 5.780 143,236 -0.02(-0.34%)
Jan 07, 2025 5.849 5.849 5.785 5.800 125,585 -0.03(-0.51%)
Jan 06, 2025 5.859 5.859 5.800 5.829 253,394 -0.02(-0.34%)
Jan 03, 2025 5.849 5.849 5.780 5.849 155,306 +0.05(+0.85%)
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.