Virtus Total Return Fund Inc. (ZTR)

6.8300
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 4:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20266.816.846.786.83173,0346.83
6/29/20266.696.856.696.85134,0446.85
6/26/20266.826.826.796.79161,5836.79
6/25/20266.746.836.746.80190,7556.80
6/24/20266.726.756.716.73122,4536.73
6/23/20266.716.766.716.7365,3626.73
6/22/20266.716.736.686.7281,0546.72
6/18/20266.726.796.706.7366,9556.73
6/17/20266.766.776.656.68166,0546.68
6/16/20266.786.806.736.76147,3296.76
6/15/20266.776.816.716.7685,4376.76
6/12/20266.806.816.796.8077,2746.75
6/11/20266.786.796.756.7877,1066.73
6/10/20266.736.786.716.75148,9596.70
6/09/20266.656.726.636.71156,7416.66
6/08/20266.626.716.626.63153,0756.58
6/05/20266.596.676.596.62201,6336.57
6/04/20266.586.656.586.64174,9696.59
6/03/20266.576.676.576.57170,9306.52
6/02/20266.566.616.566.60118,3536.55
6/01/20266.606.636.576.58173,6086.53
5/29/20260.006.746.666.67266,8546.62
5/28/20266.806.806.746.75162,9436.70
5/27/20266.776.796.746.76137,3806.71
5/26/20266.786.806.766.80100,1976.75
5/22/20266.736.766.716.7385,5446.68
5/21/20266.716.746.716.7484,5616.69
5/20/20266.656.736.656.72159,9996.67
5/19/20266.606.686.606.63113,4956.58
5/18/20266.666.666.606.62109,9276.57
5/15/20266.716.716.636.6677,6256.61
5/14/20266.686.736.686.7156,8096.66
5/13/20266.686.706.676.6875,1926.63
5/12/20266.716.736.666.72142,7036.67
5/11/20266.716.746.706.70174,1376.65
5/08/20266.816.846.786.79155,9266.69
5/07/20266.856.866.806.8083,0086.70
5/06/20266.876.886.846.84132,4486.74
5/05/20266.836.876.836.8768,8586.76
5/04/20266.906.916.836.8397,9246.72
5/01/20266.916.976.916.94110,5906.83
4/30/20266.766.936.766.93147,8216.82
4/29/20266.836.846.766.77141,8656.67
4/28/20266.836.836.786.83105,4686.72
4/27/20266.806.836.806.8086,9486.70
4/24/20266.796.826.766.80125,6346.70
4/23/20266.746.806.746.80159,8186.70
4/22/20266.726.776.706.7266,4076.62
4/21/20266.836.836.706.71195,9766.61
4/20/20266.776.846.776.79141,0896.69
4/17/20266.806.826.756.81160,0976.71
4/16/20266.776.806.766.79107,1796.69
4/15/20266.846.856.766.77161,2166.67
4/14/20266.806.836.736.83149,4616.72
4/13/20266.896.916.856.85153,3056.74
4/10/20266.976.986.956.96141,0846.80
4/09/20266.876.986.876.95311,5916.79
4/08/20266.816.876.756.87118,9616.72
4/07/20266.826.826.746.74250,6746.59
4/06/20266.756.826.746.80110,6926.65
4/02/20266.776.816.736.76197,2536.61
4/01/20266.676.756.656.75140,2736.60