Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Virtus Total Return Fund Inc. (ZTR)

6.4400
+0.00 (0.00%)
NYSE · Last Trade: Nov 14th, 12:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/13/20266.446.486.406.4450,7136.44
11/12/20266.486.526.426.4484,5486.44
11/11/20266.566.596.526.5687,6986.50
11/10/20266.576.606.536.5357,4376.48
11/09/20266.546.636.546.5949,6906.53
11/06/20266.516.606.496.5351,8946.48
11/05/20266.716.716.506.50160,7256.45
11/04/20266.606.696.606.68169,2056.62
11/03/20266.656.696.606.6259,1616.56
11/02/20266.626.706.616.69141,7506.63
10/30/20266.626.676.586.61133,2026.55
10/29/20266.656.656.526.64143,5846.58
10/28/20266.566.566.506.5578,9456.50
10/27/20266.556.556.506.54126,1706.49
10/26/20266.476.576.456.57118,5266.51
10/23/20266.426.496.386.4454,9276.39
10/22/20266.436.476.406.4656,1706.41
10/21/20266.386.446.366.4376,7766.38
10/20/20266.356.406.306.3552,0896.30
10/19/20266.296.356.276.3480,8966.29
10/16/20266.276.326.256.29113,1266.24
10/15/20266.256.286.206.2460,2546.19
10/14/20266.256.276.166.22174,9226.17
10/13/20266.156.276.156.25180,9676.20
10/12/20266.226.226.176.22108,9076.11
10/09/20266.116.206.096.1995,7476.08
10/08/20266.086.116.036.07137,8365.97
10/07/20266.096.116.046.08121,6895.98
10/06/20265.966.155.956.13334,2926.02
10/05/20266.016.015.925.95159,4505.85
10/02/20265.966.025.955.99158,7595.89
10/01/20266.026.025.945.95171,0995.85
9/30/20266.056.106.006.03149,0325.93
9/29/20265.996.015.936.00198,4935.90
9/28/20266.006.025.935.96216,1555.86
9/25/20266.096.106.016.04138,8925.94
9/24/20266.086.186.026.09236,8555.99
9/23/20266.156.196.086.08172,8445.98
9/22/20266.216.216.156.19102,5836.08
9/21/20266.316.336.196.22171,1306.11
9/18/20266.366.366.256.3073,0036.19
9/17/20266.376.386.306.3486,2816.23
9/16/20266.286.346.236.32162,3826.21
9/15/20266.386.396.236.25357,2696.14
9/14/20266.566.576.366.36179,3926.25
9/11/20266.636.716.606.6091,0946.43
9/10/20266.736.736.606.6194,7186.44
9/09/20266.696.726.676.6879,6966.51
9/08/20266.756.776.686.6866,6886.51
9/04/20266.766.786.746.7725,5686.60
9/03/20266.786.786.736.7757,7776.60
9/02/20266.786.806.746.7589,2966.58
9/01/20266.816.816.756.7744,5026.60
8/31/20266.856.856.776.7774,9026.60
8/28/20266.886.896.806.84111,4666.67
8/27/20266.846.866.796.8581,1246.68
8/26/20266.786.926.756.86142,1896.69
8/25/20266.706.796.706.7954,8936.62
8/24/20266.756.766.676.67105,0206.50
8/21/20266.776.796.736.7660,6656.59
8/20/20266.756.806.746.7743,0166.60
8/19/20266.786.796.746.79102,8256.62
8/18/20266.716.786.716.7672,7976.59
8/17/20266.736.766.706.7063,2936.53
8/14/20266.806.806.746.76146,3726.59