Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Virtus Total Return Fund Inc. (ZTR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.07-0.03 (-0.43%)
At close: 03:59PM EDT
8.08 +0.01 (+0.06%)
After hours: 06:31PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20228.108.238.078.078.07115,000
Jun 30, 20228.118.168.108.118.1142,200
Jun 29, 20228.078.128.058.068.0636,300
Jun 28, 20228.188.258.048.068.0647,800
Jun 27, 20228.158.168.078.128.1252,200
Jun 24, 20228.018.107.968.088.0853,700
Jun 23, 20227.938.027.938.008.0074,700
Jun 22, 20227.877.987.817.887.8854,600
Jun 21, 20227.717.917.707.877.87120,600
Jun 17, 20227.687.737.517.627.62144,400
Jun 16, 20227.927.927.637.677.67127,700
Jun 15, 20227.908.057.907.977.9789,000
Jun 14, 20228.178.217.877.877.87252,600
Jun 13, 20228.478.528.178.218.21235,100
Jun 10, 20228.838.868.668.698.6998,800
Jun 10, 20220.08 Dividend
Jun 09, 20229.199.268.938.988.90134,000
Jun 08, 20229.339.389.159.179.09126,500
Jun 07, 20229.289.509.259.359.2785,600
Jun 06, 20229.309.329.219.279.1962,200
Jun 03, 20229.299.299.199.199.1140,800
Jun 02, 20229.259.349.239.309.2242,700
Jun 01, 20229.399.399.219.249.1679,600
May 31, 20229.229.359.219.299.2149,500
May 27, 20229.189.289.189.229.1435,600
May 26, 20229.049.458.979.179.09143,900
May 25, 20228.969.048.908.978.8956,800
May 24, 20228.969.008.839.008.9244,500
May 23, 20228.878.968.788.948.8642,700
May 20, 20229.119.118.798.818.73134,000
May 19, 20228.889.088.768.928.84104,600
May 18, 20228.848.878.708.828.7461,200
May 17, 20228.758.858.698.848.7643,700
May 16, 20228.858.888.638.698.6172,400
May 13, 20228.558.838.558.778.6960,400
May 12, 20228.688.848.478.498.4167,700
May 11, 20229.019.138.658.688.60139,400
May 11, 20220.08 Dividend
May 10, 20229.289.309.119.118.9587,200
May 09, 20229.169.239.059.088.92100,100
May 06, 20229.199.259.029.189.0281,700
May 05, 20229.209.299.199.239.07127,300
May 04, 20229.029.209.009.209.0463,500
May 03, 20228.939.048.929.018.8564,900
May 02, 20229.039.068.838.898.73188,600
Apr 29, 20229.239.239.019.028.8668,600
Apr 28, 20229.129.229.129.209.0481,700
Apr 27, 20229.209.259.109.118.95102,600
Apr 26, 20229.279.419.209.209.04103,800
Apr 25, 20229.459.459.159.339.17142,200
Apr 22, 20229.629.649.479.499.3280,400
Apr 21, 20229.879.879.629.649.47147,300
Apr 20, 20229.809.889.719.829.65176,200
Apr 19, 20229.609.689.609.649.47111,700
Apr 18, 20229.829.839.559.609.43198,800
Apr 14, 20229.749.819.739.779.6063,600
Apr 13, 20229.739.879.679.839.66103,400
Apr 12, 20229.729.759.649.759.5873,500
Apr 11, 20229.629.799.609.709.53109,700
Apr 08, 20229.719.769.649.689.5161,800
Apr 08, 20220.08 Dividend
Apr 07, 20229.729.879.729.849.59101,000
Apr 06, 20229.809.819.709.749.49125,300
Apr 05, 20229.879.919.759.799.54103,400
Apr 04, 20229.859.879.769.879.6278,100
Apr 01, 20229.789.849.759.849.5967,100
Mar 31, 20229.749.819.719.769.5197,200
Mar 30, 20229.709.759.659.729.47141,100
Mar 29, 20229.559.699.529.689.43101,000
Mar 28, 20229.569.609.539.589.3399,900
Mar 25, 20229.549.589.529.569.3273,100
Mar 24, 20229.579.589.489.539.2973,600
Mar 23, 20229.539.559.459.559.3159,600
Mar 22, 20229.549.559.429.499.25104,900
Mar 21, 20229.409.519.369.469.22168,100
Mar 18, 20229.379.409.339.379.13140,800
Mar 17, 20229.259.349.139.329.0882,100
Mar 16, 20229.169.239.139.228.9856,000
Mar 15, 20229.129.209.089.128.8956,700
Mar 14, 20229.299.329.089.118.88107,700
Mar 11, 20229.329.359.269.339.0971,600
Mar 10, 20229.089.329.079.269.0291,500
Mar 10, 20220.08 Dividend
Mar 09, 20229.479.489.279.379.05165,600
Mar 08, 20229.489.509.309.399.07139,200
Mar 07, 20229.379.449.309.449.12136,300
Mar 04, 20229.349.389.249.359.03130,000
Mar 03, 20229.429.509.229.379.05321,200
Mar 02, 20229.209.339.179.339.0197,700
Mar 01, 20229.229.229.099.188.87104,300
Feb 28, 20228.969.168.969.138.82102,000
Feb 25, 20228.869.068.859.038.72175,900
Feb 24, 20228.608.858.178.848.54296,200
Feb 23, 20228.989.088.808.828.52151,900
Feb 22, 20229.159.188.938.958.65199,700
Feb 18, 20229.169.239.139.208.8999,500
Feb 17, 20229.229.259.109.158.84114,000
Feb 16, 20229.229.249.159.228.91135,200
Feb 15, 20229.149.259.149.208.89119,800
Feb 14, 20229.229.269.089.128.81144,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement