Virtus Total Return Fund Inc. (ZTR)

6.6100
-0.0300 (-0.45%)
NYSE · Last Trade: Nov 1st, 12:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20266.626.676.586.61133,2026.61
10/29/20266.656.656.526.64143,5846.64
10/28/20266.566.566.506.5578,9456.55
10/27/20266.556.556.506.54126,1706.54
10/26/20266.476.576.456.57118,5266.57
10/23/20266.426.496.386.4454,9276.44
10/22/20266.436.476.406.4656,1706.46
10/21/20266.386.446.366.4376,7766.43
10/20/20266.356.406.306.3552,0896.35
10/19/20266.296.356.276.3480,8966.34
10/16/20266.276.326.256.29113,1266.29
10/15/20266.256.286.206.2460,2546.24
10/14/20266.256.276.166.22174,9226.22
10/13/20266.156.276.156.25180,9676.25
10/12/20266.226.226.176.22108,9076.17
10/09/20266.116.206.096.1995,7476.14
10/08/20266.086.116.036.07137,8366.02
10/07/20266.096.116.046.08121,6896.03
10/06/20265.966.155.956.13334,2926.08
10/05/20266.016.015.925.95159,4505.90
10/02/20265.966.025.955.99158,7595.94
10/01/20266.026.025.945.95171,0995.90
9/30/20266.056.106.006.03149,0325.98
9/29/20265.996.015.936.00198,4935.95
9/28/20266.006.025.935.96216,1555.91
9/25/20266.096.106.016.04138,8925.99
9/24/20266.086.186.026.09236,8556.04
9/23/20266.156.196.086.08172,8446.03
9/22/20266.216.216.156.19102,5836.14
9/21/20266.316.336.196.22171,1306.17
9/18/20266.366.366.256.3073,0036.24
9/17/20266.376.386.306.3486,2816.28
9/16/20266.286.346.236.32162,3826.26
9/15/20266.386.396.236.25357,2696.19
9/14/20266.566.576.366.36179,3926.30
9/11/20266.636.716.606.6091,0946.49
9/10/20266.736.736.606.6194,7186.50
9/09/20266.696.726.676.6879,6966.57
9/08/20266.756.776.686.6866,6886.57
9/04/20266.766.786.746.7725,5686.65
9/03/20266.786.786.736.7757,7776.65
9/02/20266.786.806.746.7589,2966.63
9/01/20266.816.816.756.7744,5026.65
8/31/20266.856.856.776.7774,9026.65
8/28/20266.886.896.806.84111,4666.72
8/27/20266.846.866.796.8581,1246.73
8/26/20266.786.926.756.86142,1896.74
8/25/20266.706.796.706.7954,8936.67
8/24/20266.756.766.676.67105,0206.56
8/21/20266.776.796.736.7660,6656.64
8/20/20266.756.806.746.7743,0166.65
8/19/20266.786.796.746.79102,8256.67
8/18/20266.716.786.716.7672,7976.64
8/17/20266.736.766.706.7063,2936.59
8/14/20266.806.806.746.76146,3726.64
8/13/20266.796.806.746.76114,1016.64
8/12/20266.776.836.776.82156,3026.65
8/11/20266.766.796.756.77116,1646.60
8/10/20266.756.776.746.7489,6616.57
8/07/20266.766.796.736.7862,3966.61
8/06/20266.796.796.746.7588,6326.58
8/05/20266.756.776.746.77108,9706.60
8/04/20266.746.806.736.75130,6926.58
8/03/20266.796.866.746.74199,5116.57