Virtus Total Return Fund Inc. (ZTR)

6.6000
+0.0200 (0.30%)
NYSE· Last Trade: Jun 2nd, 7:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/20266.566.616.566.60118,3536.60
6/01/20266.606.636.576.58173,6086.58
5/29/20260.006.746.666.67266,8546.67
5/28/20266.806.806.746.75162,9436.75
5/27/20266.776.796.746.76137,3806.76
5/26/20266.786.806.766.80100,1976.80
5/22/20266.736.766.716.7385,5446.73
5/21/20266.716.746.716.7484,5616.74
5/20/20266.656.736.656.72159,9996.72
5/19/20266.606.686.606.63113,4956.63
5/18/20266.666.666.606.62109,9276.62
5/15/20266.716.716.636.6677,6256.66
5/14/20266.686.736.686.7156,8096.71
5/13/20266.686.706.676.6875,1926.68
5/12/20266.716.736.666.72142,7036.72
5/11/20266.716.746.706.70174,1376.70
5/08/20266.816.846.786.79155,9266.74
5/07/20266.856.866.806.8083,0086.75
5/06/20266.876.886.846.84132,4486.79
5/05/20266.836.876.836.8768,8586.81
5/04/20266.906.916.836.8397,9246.78
5/01/20266.916.976.916.94110,5906.89
4/30/20266.766.936.766.93147,8216.88
4/29/20266.836.846.766.77141,8656.72
4/28/20266.836.836.786.83105,4686.78
4/27/20266.806.836.806.8086,9486.75
4/24/20266.796.826.766.80125,6346.75
4/23/20266.746.806.746.80159,8186.75
4/22/20266.726.776.706.7266,4076.67
4/21/20266.836.836.706.71195,9766.66
4/20/20266.776.846.776.79141,0896.74
4/17/20266.806.826.756.81160,0976.76
4/16/20266.776.806.766.79107,1796.74
4/15/20266.846.856.766.77161,2166.72
4/14/20266.806.836.736.83149,4616.78
4/13/20266.896.916.856.85153,3056.80
4/10/20266.976.986.956.96141,0846.86
4/09/20266.876.986.876.95311,5916.85
4/08/20266.816.876.756.87118,9616.77
4/07/20266.826.826.746.74250,6746.64
4/06/20266.756.826.746.80110,6926.70
4/02/20266.776.816.736.76197,2536.66
4/01/20266.676.756.656.75140,2736.65
3/31/20266.646.746.616.62514,5286.52
3/30/20266.686.696.616.64187,6906.54
3/27/20266.616.646.596.6185,3646.51
3/26/20266.706.706.596.5984,7546.49
3/25/20266.656.686.606.6885,7836.58
3/24/20266.576.646.536.59126,8786.49
3/23/20266.626.636.506.55193,7396.46
3/20/20266.556.676.516.55272,4376.46
3/19/20266.756.756.686.70159,9136.60
3/18/20266.866.866.806.81168,4716.71
3/17/20266.826.896.826.84175,4186.74
3/16/20266.796.876.796.82154,9626.72
3/13/20266.866.926.836.83126,2046.68
3/12/20266.826.896.816.82147,5626.67
3/11/20266.796.876.786.84155,5516.69
3/10/20266.766.836.746.81316,3866.66
3/09/20266.776.806.676.74259,5866.59
3/06/20266.856.856.786.82204,8526.67
3/05/20266.966.976.866.86288,2956.71
3/04/20266.997.006.966.98334,3596.83
3/03/20267.017.036.896.99299,1776.84