Virtus Total Return Fund Inc. (ZTR)

6.9400
+0.0100 (0.14%)
NYSE · Last Trade: May 1st, 7:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Virtus Total Return Fund Inc. (ZTR)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20266.916.976.916.94110,5906.94
4/30/20266.766.936.766.93147,8216.93
4/29/20266.836.846.766.77141,8656.77
4/28/20266.836.836.786.83105,4686.83
4/27/20266.806.836.806.8086,9486.80
4/24/20266.796.826.766.80125,6346.80
4/23/20266.746.806.746.80159,8186.80
4/22/20266.726.776.706.7266,4076.72
4/21/20266.836.836.706.71195,9766.71
4/20/20266.776.846.776.79141,0896.79
4/17/20266.806.826.756.81160,0976.81
4/16/20266.776.806.766.79107,1796.79
4/15/20266.846.856.766.77161,2166.77
4/14/20266.806.836.736.83149,4616.83
4/13/20266.896.916.856.85153,3056.85
4/10/20266.976.986.956.96141,0846.91
4/09/20266.876.986.876.95311,5916.90
4/08/20266.816.876.756.87118,9616.82
4/07/20266.826.826.746.74250,6746.69
4/06/20266.756.826.746.80110,6926.75
4/02/20266.776.816.736.76197,2536.71
4/01/20266.676.756.656.75140,2736.70
3/31/20266.646.746.616.62514,5286.57
3/30/20266.686.696.616.64187,6906.59
3/27/20266.616.646.596.6185,3646.56
3/26/20266.706.706.596.5984,7546.54
3/25/20266.656.686.606.6885,7836.63
3/24/20266.576.646.536.59126,8786.54
3/23/20266.626.636.506.55193,7396.50
3/20/20266.556.676.516.55272,4376.50
3/19/20266.756.756.686.70159,9136.65
3/18/20266.866.866.806.81168,4716.76
3/17/20266.826.896.826.84175,4186.79
3/16/20266.796.876.796.82154,9626.77
3/13/20266.866.926.836.83126,2046.73
3/12/20266.826.896.816.82147,5626.72
3/11/20266.796.876.786.84155,5516.74
3/10/20266.766.836.746.81316,3866.71
3/09/20266.776.806.676.74259,5866.64
3/06/20266.856.856.786.82204,8526.72
3/05/20266.966.976.866.86288,2956.76
3/04/20266.997.006.966.98334,3596.88
3/03/20267.017.036.896.99299,1776.89
3/02/20267.077.117.057.10178,8947.00
2/27/20267.017.107.017.06230,7286.96
2/26/20267.057.057.017.05240,8356.95
2/25/20266.997.046.977.03196,3346.93
2/24/20267.007.016.956.99216,6586.89
2/23/20266.957.006.937.00383,3506.90
2/20/20266.916.916.856.91175,3116.81
2/19/20266.856.876.846.87153,4236.77
2/18/20266.946.946.826.83323,8056.73
2/17/20266.896.946.886.93311,6146.83
2/13/20266.806.896.766.89374,3706.79
2/12/20266.786.806.736.80253,0316.70
2/11/20266.756.786.736.78205,4646.63
2/10/20266.686.756.676.71465,9686.56
2/09/20266.626.686.596.68218,8956.53
2/06/20266.576.616.566.61242,5546.47
2/05/20266.556.576.526.54256,3066.40
2/04/20266.506.556.506.53199,6396.39
2/03/20266.426.496.426.48225,4686.34
2/02/20266.466.496.436.44190,4426.30