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)

6.170 +0.060 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 6.110 6.180 6.110 6.170 125,540 +0.06(+0.98%)
May 29, 2025 6.130 6.230 6.070 6.110 137,492 +0.00(+0.00%)
May 28, 2025 6.120 6.130 6.060 6.110 122,526 -0.03(-0.49%)
May 27, 2025 6.180 6.180 6.120 6.140 85,751 +0.04(+0.66%)
May 23, 2025 6.110 6.130 6.050 6.100 97,377 -0.01(-0.16%)
May 22, 2025 6.140 6.140 6.060 6.110 123,589 -0.04(-0.65%)
May 21, 2025 6.200 6.200 6.150 6.150 144,653 -0.05(-0.81%)
May 20, 2025 6.150 6.210 6.150 6.200 148,790 +0.06(+0.98%)
May 19, 2025 6.100 6.150 6.030 6.140 72,993 +0.02(+0.33%)
May 16, 2025 6.050 6.135 6.040 6.120 293,357 +0.08(+1.32%)
May 15, 2025 5.970 6.050 5.970 6.040 192,499 +0.08(+1.34%)
May 14, 2025 5.990 5.990 5.920 5.960 91,468 +0.00(+0.00%)
May 13, 2025 5.970 5.975 5.920 5.960 181,833 +0.00(+0.00%)
May 12, 2025 6.100 6.100 5.941 5.960 215,891 -0.06(-1.00%)
May 09, 2025 6.020 6.030 6.000 6.020 92,605 +0.02(+0.33%)
May 08, 2025 6.070 6.083 6.000 6.000 93,976 -0.06(-0.98%)
May 07, 2025 6.099 6.124 6.050 6.060 204,079 -0.01(-0.16%)
May 06, 2025 6.030 6.099 6.030 6.070 134,328 +0.03(+0.49%)
May 05, 2025 6.050 6.050 5.980 6.040 93,250 +0.01(+0.16%)
May 02, 2025 6.020 6.060 6.000 6.030 123,420 +0.01(+0.16%)
May 01, 2025 5.990 6.030 5.965 6.020 117,144 +0.06(+1.00%)
Apr 30, 2025 5.960 5.995 5.921 5.960 228,792 -0.03(-0.50%)
Apr 29, 2025 5.970 6.010 5.960 5.990 216,279 +0.04(+0.67%)
Apr 28, 2025 5.941 5.970 5.921 5.951 78,883 +0.01(+0.25%)
Apr 25, 2025 5.941 5.941 5.891 5.936 90,935 +0.01(+0.25%)
Apr 24, 2025 5.891 5.936 5.876 5.921 61,856 +0.06(+1.02%)
Apr 23, 2025 5.960 5.980 5.861 5.861 196,778 -0.05(-0.84%)
Apr 22, 2025 5.822 5.926 5.817 5.911 124,599 +0.15(+2.58%)
Apr 21, 2025 5.832 5.851 5.732 5.762 221,814 -0.08(-1.36%)
Apr 17, 2025 5.762 5.911 5.762 5.841 201,706 +0.08(+1.38%)
Apr 16, 2025 5.722 5.792 5.722 5.762 317,953 +0.04(+0.69%)
Apr 15, 2025 5.713 5.752 5.693 5.722 194,030 +0.07(+1.23%)
Apr 14, 2025 5.633 5.683 5.603 5.653 203,665 +0.10(+1.79%)
Apr 11, 2025 5.455 5.574 5.455 5.554 126,812 +0.09(+1.63%)
Apr 10, 2025 5.514 5.553 5.396 5.465 270,685 -0.09(-1.59%)
Apr 09, 2025 5.248 5.558 5.209 5.553 397,407 +0.31(+6.00%)
Apr 08, 2025 5.406 5.425 5.199 5.239 625,461 -0.09(-1.66%)
Apr 07, 2025 5.406 5.455 5.130 5.327 448,043 -0.18(-3.21%)
Apr 04, 2025 5.809 5.848 5.474 5.504 578,148 -0.35(-5.96%)
Apr 03, 2025 5.887 5.917 5.848 5.853 283,673 -0.04(-0.75%)
Apr 02, 2025 5.887 5.927 5.851 5.897 228,231 +0.01(+0.17%)
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 Of Service.