Virtus Total Return Fund Inc. (ZTR)

7.0600
+0.00 (0.00%)
NYSE · Last Trade: Mar 2nd, 4:14 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20267.017.107.017.06230,7287.06
2/26/20267.057.057.017.05240,8357.05
2/25/20266.997.046.977.03196,3347.03
2/24/20267.007.016.956.99216,6586.99
2/23/20266.957.006.937.00383,3507.00
2/20/20266.916.916.856.91175,3116.91
2/19/20266.856.876.846.87153,4236.87
2/18/20266.946.946.826.83323,8056.83
2/17/20266.896.946.886.93311,6146.93
2/13/20266.806.896.766.89374,3706.89
2/12/20266.786.806.736.80253,0316.80
2/11/20266.756.786.736.78205,4646.73
2/10/20266.686.756.676.71465,9686.66
2/09/20266.626.686.596.68218,8956.63
2/06/20266.576.616.566.61242,5546.56
2/05/20266.556.576.526.54256,3066.49
2/04/20266.506.556.506.53199,6396.48
2/03/20266.426.496.426.48225,4686.43
2/02/20266.466.496.436.44190,4426.39
1/30/20266.506.506.436.49381,5716.44
1/29/20266.476.506.466.50193,8526.45
1/28/20266.456.466.456.46162,9786.41
1/27/20266.406.456.386.44219,2506.39
1/26/20266.396.426.376.40191,5256.35
1/23/20266.346.376.316.37190,8366.32
1/22/20266.326.346.306.33140,1476.28
1/21/20266.266.316.256.31218,6466.26
1/20/20266.256.276.236.23229,0006.18
1/16/20266.286.326.266.27374,3856.22
1/15/20266.326.326.286.31399,8906.26
1/14/20266.306.336.296.30264,1186.25
1/13/20266.316.336.256.30185,7866.25
1/12/20266.316.326.286.29190,1686.24
1/09/20266.326.366.326.33154,1546.23
1/08/20266.266.326.266.31165,1966.21
1/07/20266.346.346.256.27130,4536.17
1/06/20266.316.326.276.31171,3126.21
1/05/20266.316.326.256.28231,0196.18
1/02/20266.346.346.296.3499,6846.24
12/31/20256.306.326.306.30256,6386.20
12/30/20256.336.346.306.34352,9856.24
12/29/20256.316.336.296.30351,0056.20
12/26/20256.346.346.296.30277,5336.20
12/24/20256.316.326.286.32131,0906.22
12/23/20256.296.296.276.28162,9126.18
12/22/20256.296.296.266.28156,3506.18
12/19/20256.336.336.286.28183,0426.18
12/18/20256.316.346.306.33164,7166.23
12/17/20256.266.306.256.27159,4726.17
12/16/20256.306.306.236.25201,6646.15
12/15/20256.316.326.286.31211,3876.21
12/12/20256.306.336.276.27282,5606.17
12/11/20256.296.306.266.30225,5386.20
12/10/20256.256.316.246.30794,3296.15
12/09/20256.256.346.256.27653,4836.13
12/08/20256.346.396.286.29255,0256.15
12/05/20256.346.386.346.36238,2006.21
12/04/20256.356.396.316.35668,3816.20
12/03/20256.476.506.406.43425,2766.28
12/02/20256.576.586.476.50679,1306.35