Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Virtus Total Return Fund Inc.
(NY:
ZTR
)
5.660
+0.020 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 16, 2024
5.640
5.735
5.620
5.660
453,621
+0.02(+0.35%)
Jul 15, 2024
5.600
5.670
5.595
5.640
699,122
+0.07(+1.26%)
Jul 12, 2024
5.540
5.610
5.531
5.570
200,023
+0.03(+0.54%)
Jul 11, 2024
5.480
5.540
5.480
5.540
497,890
+0.07(+1.28%)
Jul 10, 2024
5.460
5.480
5.460
5.470
110,337
+0.02(+0.37%)
Jul 09, 2024
5.470
5.520
5.450
5.450
121,244
-0.04(-0.73%)
Jul 08, 2024
5.440
5.490
5.410
5.490
98,796
+0.02(+0.37%)
Jul 05, 2024
5.460
5.470
5.410
5.470
111,273
+0.04(+0.74%)
Jul 03, 2024
5.370
5.450
5.370
5.430
271,824
+0.03(+0.56%)
Jul 02, 2024
5.440
5.440
5.380
5.400
96,952
+0.02(+0.37%)
Jul 01, 2024
5.450
5.480
5.380
5.380
291,167
-0.08(-1.37%)
Jun 28, 2024
5.410
5.480
5.410
5.455
188,260
+0.04(+0.65%)
Jun 27, 2024
5.450
5.450
5.390
5.420
129,588
+0.00(+0.00%)
Jun 26, 2024
5.400
5.420
5.370
5.420
99,876
+0.01(+0.18%)
Jun 25, 2024
5.460
5.480
5.410
5.410
214,565
-0.03(-0.55%)
Jun 24, 2024
5.380
5.440
5.379
5.440
103,654
+0.10(+1.87%)
Jun 21, 2024
5.320
5.360
5.320
5.340
147,668
+0.03(+0.56%)
Jun 20, 2024
5.310
5.350
5.310
5.310
163,183
-0.02(-0.38%)
Jun 18, 2024
5.330
5.370
5.320
5.330
98,244
+0.00(+0.00%)
Jun 17, 2024
5.310
5.380
5.300
5.330
101,042
+0.01(+0.19%)
Jun 14, 2024
5.380
5.380
5.320
5.320
217,257
-0.10(-1.85%)
Jun 13, 2024
5.430
5.430
5.390
5.420
126,611
+0.02(+0.37%)
Jun 12, 2024
5.430
5.450
5.380
5.400
110,145
+0.05(+0.93%)
Jun 11, 2024
5.440
5.440
5.341
5.350
143,478
-0.08(-1.46%)
Jun 10, 2024
5.479
5.479
5.400
5.430
212,842
-0.04(-0.72%)
Jun 07, 2024
5.459
5.469
5.430
5.469
213,579
+0.01(+0.18%)
Jun 06, 2024
5.459
5.479
5.430
5.459
94,757
-0.02(-0.36%)
Jun 05, 2024
5.459
5.479
5.430
5.479
234,495
+0.04(+0.73%)
Jun 04, 2024
5.400
5.459
5.395
5.440
431,084
+0.05(+0.92%)
Jun 03, 2024
5.400
5.400
5.390
5.390
136,785
-0.01(-0.18%)
May 31, 2024
5.311
5.400
5.291
5.400
222,540
+0.11(+2.06%)
May 30, 2024
5.281
5.291
5.222
5.291
289,791
+0.07(+1.33%)
May 29, 2024
5.291
5.311
5.212
5.222
209,173
-0.07(-1.40%)
May 28, 2024
5.350
5.360
5.291
5.296
175,047
-0.05(-1.02%)
May 24, 2024
5.360
5.360
5.331
5.350
222,678
-0.03(-0.55%)
May 23, 2024
5.400
5.415
5.370
5.380
177,635
-0.02(-0.46%)
May 22, 2024
5.430
5.440
5.400
5.405
216,836
-0.02(-0.46%)
May 21, 2024
5.440
5.440
5.400
5.430
194,738
+0.02(+0.37%)
May 20, 2024
5.400
5.430
5.400
5.410
222,533
-0.02(-0.36%)
May 17, 2024
5.420
5.430
5.390
5.430
150,046
+0.02(+0.37%)
May 16, 2024
5.410
5.410
5.400
5.410
180,662
+0.02(+0.37%)
May 15, 2024
5.390
5.410
5.370
5.390
139,143
+0.04(+0.74%)
May 14, 2024
5.341
5.380
5.341
5.350
153,641
-0.00(-0.09%)
May 13, 2024
5.390
5.390
5.350
5.355
259,959
-0.03(-0.64%)
May 10, 2024
5.360
5.400
5.360
5.390
439,150
+0.04(+0.74%)
May 09, 2024
5.341
5.350
5.311
5.350
911,658
+0.04(+0.74%)
May 08, 2024
5.360
5.360
5.311
5.311
1,155,223
-0.04(-0.73%)
May 07, 2024
5.321
5.350
5.311
5.350
251,619
+0.03(+0.55%)
May 06, 2024
5.252
5.326
5.252
5.321
172,302
+0.07(+1.31%)
May 03, 2024
5.311
5.360
5.203
5.252
383,029
-0.03(-0.56%)
May 02, 2024
5.321
5.360
5.272
5.282
256,323
-0.04(-0.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.