Virtus Total Return Fund Inc. (NY: ZTR )

5.320 -0.100 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.115 5.162 5.111 5.159 232,157 +0.05(+1.04%)
May 30, 2018 5.069 5.115 5.069 5.106 228,286 +0.02(+0.45%)
May 29, 2018 5.074 5.088 5.060 5.083 274,712 +0.01(+0.18%)
May 25, 2018 5.074 5.074 5.074 0 -0.01(-0.18%)
May 24, 2018 5.092 5.111 5.083 5.083 174,364 -0.03(-0.54%)
May 23, 2018 5.111 5.115 5.074 5.111 197,057 +0.00(+0.09%)
May 22, 2018 5.074 5.111 5.069 5.106 174,657 +0.03(+0.58%)
May 21, 2018 5.065 5.093 5.051 5.077 196,505 +0.04(+0.70%)
May 18, 2018 5.046 5.046 5.031 5.042 139,215 +0.00(+0.00%)
May 17, 2018 5.019 5.051 5.019 5.042 125,294 +0.01(+0.28%)
May 16, 2018 5.032 5.046 5.018 5.028 120,001 +0.00(+0.09%)
May 15, 2018 5.046 5.065 5.023 5.023 247,789 -0.04(-0.73%)
May 14, 2018 5.106 5.115 5.058 5.060 182,597 -0.03(-0.63%)
May 11, 2018 5.088 5.103 5.074 5.092 182,012 +0.01(+0.18%)
May 10, 2018 5.102 5.111 5.083 5.083 290,627 -0.01(-0.24%)
May 09, 2018 5.059 5.096 5.059 5.096 153,043 +0.04(+0.72%)
May 08, 2018 5.073 5.082 5.055 5.059 198,563 -0.03(-0.54%)
May 07, 2018 5.059 5.087 5.045 5.087 269,944 +0.04(+0.72%)
May 04, 2018 5.013 5.050 5.000 5.050 242,409 +0.05(+1.00%)
May 03, 2018 5.000 5.009 4.977 5.000 160,638 -0.00(-0.08%)
May 02, 2018 4.977 5.009 4.977 5.004 279,535 +0.03(+0.55%)
May 01, 2018 4.959 4.981 4.954 4.977 151,712 +0.02(+0.37%)
Apr 30, 2018 4.954 4.977 4.949 4.959 178,734 +0.00(+0.09%)
Apr 27, 2018 4.945 4.959 4.936 4.954 147,295 +0.01(+0.18%)
Apr 26, 2018 4.913 4.945 4.913 4.945 152,058 +0.04(+0.74%)
Apr 25, 2018 4.917 4.922 4.908 4.908 174,368 -0.02(-0.37%)
Apr 24, 2018 4.945 4.959 4.922 4.927 176,126 +0.00(+0.00%)
Apr 23, 2018 4.949 4.963 4.913 4.927 350,882 -0.01(-0.28%)
Apr 20, 2018 4.977 4.977 4.936 4.940 211,261 -0.01(-0.28%)
Apr 19, 2018 4.986 5.000 4.954 4.954 198,887 -0.03(-0.64%)
Apr 18, 2018 4.991 5.004 4.986 4.986 145,544 -0.00(-0.09%)
Apr 17, 2018 4.981 5.013 4.981 4.991 250,759 +0.01(+0.28%)
Apr 16, 2018 4.977 4.991 4.940 4.977 220,560 +0.02(+0.46%)
Apr 13, 2018 4.959 4.986 4.945 4.954 175,021 -0.01(-0.18%)
Apr 12, 2018 4.972 4.977 4.936 4.963 315,946 +0.02(+0.37%)
Apr 11, 2018 4.945 5.000 4.945 4.945 299,340 -0.01(-0.25%)
Apr 10, 2018 4.930 4.966 4.930 4.957 354,860 +0.05(+0.92%)
Apr 09, 2018 4.939 4.957 4.894 4.912 585,052 -0.00(-0.09%)
Apr 06, 2018 4.975 4.980 4.898 4.916 766,077 -0.06(-1.27%)
Apr 05, 2018 5.007 5.048 4.953 4.980 554,433 -0.00(-0.09%)
Apr 04, 2018 4.944 4.989 4.939 4.984 219,829 +0.02(+0.36%)
Apr 03, 2018 4.953 4.971 4.930 4.966 214,876 +0.02(+0.46%)
Apr 02, 2018 4.971 4.975 4.921 4.944 219,435 -0.03(-0.55%)
Mar 29, 2018 4.971 4.971 4.971 0 +0.04(+0.73%)
Mar 28, 2018 4.930 4.953 4.930 4.935 212,117 +0.01(+0.18%)
Mar 27, 2018 4.907 4.971 4.903 4.926 347,595 +0.03(+0.55%)
Mar 26, 2018 4.948 4.948 4.880 4.898 486,771 -0.05(-1.10%)
Mar 23, 2018 4.984 5.009 4.949 4.953 473,961 -0.04(-0.82%)
Mar 22, 2018 5.030 5.039 4.989 4.993 233,163 -0.04(-0.72%)
Mar 21, 2018 5.020 5.052 5.020 5.030 227,050 -0.00(-0.09%)
Mar 20, 2018 5.034 5.038 5.016 5.034 219,734 +0.01(+0.18%)
Mar 19, 2018 5.061 5.066 5.016 5.025 347,192 -0.05(-0.89%)
Mar 16, 2018 5.070 5.084 5.057 5.070 167,644 +0.01(+0.18%)
Mar 15, 2018 5.066 5.097 5.061 5.061 205,672 +0.00(+0.00%)
Mar 14, 2018 5.066 5.084 5.054 5.061 213,159 +0.00(+0.00%)
Mar 13, 2018 5.075 5.099 5.057 5.061 152,030 -0.00(-0.09%)
Mar 12, 2018 5.120 5.145 5.066 5.066 328,298 -0.03(-0.53%)
Mar 09, 2018 5.120 5.134 5.088 5.093 442,866 -0.01(-0.15%)
Mar 08, 2018 5.078 5.114 5.069 5.101 229,843 +0.01(+0.26%)
Mar 07, 2018 5.087 247,455 -0.03(-0.53%)
Mar 06, 2018 5.024 5.127 5.011 5.114 284,612 +0.10(+1.96%)
Mar 05, 2018 4.989 5.024 4.953 5.015 444,191 +0.00(+0.09%)
Mar 02, 2018 4.989 5.017 4.948 5.011 797,610 -0.05(-0.97%)
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.