Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Virtus Total Return Fund Inc. (NY:ZTR)

6.615 +0.045 (+0.68%)
Streaming Delayed Price Updated: 11:52 AM EDT, Oct 7, 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 (%)
Oct 06, 2025 6.560 6.590 6.540 6.570 288,898 +0.02(+0.31%)
Oct 03, 2025 6.530 6.560 6.500 6.550 494,345 +0.08(+1.24%)
Oct 02, 2025 6.480 6.490 6.450 6.470 226,221 +0.01(+0.15%)
Oct 01, 2025 6.450 6.470 6.430 6.460 249,025 +0.01(+0.16%)
Sep 30, 2025 6.380 6.450 6.365 6.450 251,660 +0.05(+0.78%)
Sep 29, 2025 6.360 6.400 6.333 6.400 229,512 +0.07(+1.11%)
Sep 26, 2025 6.310 6.330 6.300 6.330 181,607 +0.02(+0.32%)
Sep 25, 2025 6.300 6.310 6.270 6.310 142,182 +0.01(+0.16%)
Sep 24, 2025 6.300 6.310 6.265 6.300 164,331 +0.00(+0.00%)
Sep 23, 2025 6.220 6.300 6.213 6.300 149,231 +0.10(+1.61%)
Sep 22, 2025 6.190 6.250 6.170 6.200 115,700 -0.02(-0.32%)
Sep 19, 2025 6.260 6.260 6.170 6.220 245,210 -0.02(-0.32%)
Sep 18, 2025 6.240 6.260 6.190 6.240 221,240 +0.00(+0.00%)
Sep 17, 2025 6.270 6.280 6.220 6.240 195,612 -0.01(-0.16%)
Sep 16, 2025 6.290 6.290 6.225 6.250 179,199 -0.04(-0.64%)
Sep 15, 2025 6.300 6.310 6.265 6.290 136,221 +0.01(+0.16%)
Sep 12, 2025 6.260 6.310 6.230 6.280 187,588 +0.02(+0.32%)
Sep 11, 2025 6.230 6.260 6.210 6.260 216,825 +0.05(+0.80%)
Sep 10, 2025 6.181 6.230 6.181 6.210 229,116 +0.01(+0.16%)
Sep 09, 2025 6.191 6.200 6.161 6.200 105,869 +0.03(+0.48%)
Sep 08, 2025 6.220 6.220 6.161 6.171 72,746 -0.02(-0.32%)
Sep 05, 2025 6.200 6.200 6.171 6.191 276,726 +0.00(+0.00%)
Sep 04, 2025 6.220 6.220 6.181 6.191 285,911 -0.01(-0.16%)
Sep 03, 2025 6.240 6.245 6.171 6.200 230,887 -0.03(-0.48%)
Sep 02, 2025 6.310 6.310 6.200 6.230 316,731 -0.10(-1.57%)
Aug 29, 2025 6.349 6.349 6.310 6.329 287,118 +0.00(+0.00%)
Aug 28, 2025 6.329 6.329 6.290 6.329 284,770 +0.01(+0.16%)
Aug 27, 2025 6.310 6.320 6.270 6.320 208,444 +0.03(+0.47%)
Aug 26, 2025 6.310 6.310 6.270 6.290 195,341 -0.01(-0.16%)
Aug 25, 2025 6.310 6.310 6.280 6.300 137,362 +0.00(+0.00%)
Aug 22, 2025 6.280 6.310 6.270 6.300 139,165 +0.05(+0.79%)
Aug 21, 2025 6.270 6.289 6.250 6.250 58,339 -0.02(-0.32%)
Aug 20, 2025 6.260 6.300 6.220 6.270 220,831 +0.01(+0.16%)
Aug 19, 2025 6.240 6.270 6.229 6.260 259,568 +0.03(+0.56%)
Aug 18, 2025 6.240 6.240 6.210 6.225 151,580 -0.01(-0.24%)
Aug 15, 2025 6.250 6.250 6.210 6.240 122,522 +0.01(+0.16%)
Aug 14, 2025 6.200 6.240 6.191 6.230 159,675 +0.04(+0.64%)
Aug 13, 2025 6.200 6.220 6.181 6.191 184,388 -0.03(-0.48%)
Aug 12, 2025 6.200 6.220 6.181 6.220 294,109 +0.04(+0.64%)
Aug 11, 2025 6.210 6.220 6.171 6.181 161,949 -0.02(-0.32%)
Aug 08, 2025 6.200 6.200 6.191 6.200 116,080 +0.02(+0.32%)
Aug 07, 2025 6.171 6.220 6.163 6.181 233,171 +0.00(+0.00%)
Aug 06, 2025 6.141 6.181 6.122 6.181 126,493 +0.04(+0.64%)
Aug 05, 2025 6.151 6.151 6.102 6.141 156,740 +0.00(+0.00%)
Aug 04, 2025 6.073 6.150 6.073 6.141 132,315 +0.08(+1.30%)
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.