Virtus Total Return Fund Inc. (ZTR)

5.9500
-0.0800 (-1.33%)
NYSE · Last Trade: Oct 1st, 2:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20266.056.106.006.03149,0326.03
9/29/20265.996.015.936.00198,4936.00
9/28/20266.006.025.935.96216,1555.96
9/25/20266.096.106.016.04138,8926.04
9/24/20266.086.186.026.09236,8556.09
9/23/20266.156.196.086.08172,8446.08
9/22/20266.216.216.156.19102,5836.19
9/21/20266.316.336.196.22171,1306.22
9/18/20266.366.366.256.3073,0036.30
9/17/20266.376.386.306.3486,2816.34
9/16/20266.286.346.236.32162,3826.32
9/15/20266.386.396.236.25357,2696.25
9/14/20266.566.576.366.36179,3926.36
9/11/20266.636.716.606.6091,0946.54
9/10/20266.736.736.606.6194,7186.55
9/09/20266.696.726.676.6879,6966.62
9/08/20266.756.776.686.6866,6886.62
9/04/20266.766.786.746.7725,5686.71
9/03/20266.786.786.736.7757,7776.71
9/02/20266.786.806.746.7589,2966.69
9/01/20266.816.816.756.7744,5026.71
8/31/20266.856.856.776.7774,9026.71
8/28/20266.886.896.806.84111,4666.78
8/27/20266.846.866.796.8581,1246.79
8/26/20266.786.926.756.86142,1896.80
8/25/20266.706.796.706.7954,8936.73
8/24/20266.756.766.676.67105,0206.61
8/21/20266.776.796.736.7660,6656.70
8/20/20266.756.806.746.7743,0166.71
8/19/20266.786.796.746.79102,8256.73
8/18/20266.716.786.716.7672,7976.70
8/17/20266.736.766.706.7063,2936.64
8/14/20266.806.806.746.76146,3726.70
8/13/20266.796.806.746.76114,1016.70
8/12/20266.776.836.776.82156,3026.71
8/11/20266.766.796.756.77116,1646.66
8/10/20266.756.776.746.7489,6616.63
8/07/20266.766.796.736.7862,3966.67
8/06/20266.796.796.746.7588,6326.64
8/05/20266.756.776.746.77108,9706.66
8/04/20266.746.806.736.75130,6926.64
8/03/20266.796.866.746.74199,5116.63
7/31/20266.856.856.796.81105,0946.70
7/30/20266.796.856.796.85121,6866.74
7/29/20266.816.836.756.75130,0006.64
7/28/20266.806.876.796.81133,4676.70
7/27/20266.816.836.786.80145,0076.69
7/24/20266.806.866.796.8194,0266.70
7/23/20266.836.856.806.8053,1756.69
7/22/20266.836.866.816.81106,6846.70
7/21/20266.846.866.756.80162,6226.69
7/20/20266.836.896.816.84261,8016.73
7/17/20266.776.856.766.801,357,6116.69
7/16/20266.766.826.756.80249,6766.69
7/15/20266.806.856.766.77196,9466.66
7/14/20266.816.876.806.82249,6866.71
7/13/20266.796.846.786.78257,7116.67
7/10/20266.846.876.826.87184,9206.70
7/09/20266.866.876.826.82158,4006.65
7/08/20266.866.866.826.84121,9066.67
7/07/20266.846.906.836.85261,4196.68
7/06/20266.856.866.836.86135,9956.69
7/02/20266.806.856.796.85145,4566.68
7/01/20266.836.856.756.79167,8906.63