Virtus Total Return Fund Inc. (ZTR)

6.7620
-0.0080 (-0.12%)
NYSE· Last Trade: Sep 1st, 12:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20266.856.856.776.7774,9026.77
8/28/20266.886.896.806.84111,4666.84
8/27/20266.846.866.796.8581,1246.85
8/26/20266.786.926.756.86142,1896.86
8/25/20266.706.796.706.7954,8936.79
8/24/20266.756.766.676.67105,0206.67
8/21/20266.776.796.736.7660,6656.76
8/20/20266.756.806.746.7743,0166.77
8/19/20266.786.796.746.79102,8256.79
8/18/20266.716.786.716.7672,7976.76
8/17/20266.736.766.706.7063,2936.70
8/14/20266.806.806.746.76146,3726.76
8/13/20266.796.806.746.76114,1016.76
8/12/20266.776.836.776.82156,3026.76
8/11/20266.766.796.756.77116,1646.72
8/10/20266.756.776.746.7489,6616.69
8/07/20266.766.796.736.7862,3966.73
8/06/20266.796.796.746.7588,6326.70
8/05/20266.756.776.746.77108,9706.72
8/04/20266.746.806.736.75130,6926.70
8/03/20266.796.866.746.74199,5116.69
7/31/20266.856.856.796.81105,0946.76
7/30/20266.796.856.796.85121,6866.79
7/29/20266.816.836.756.75130,0006.70
7/28/20266.806.876.796.81133,4676.76
7/27/20266.816.836.786.80145,0076.75
7/24/20266.806.866.796.8194,0266.76
7/23/20266.836.856.806.8053,1756.75
7/22/20266.836.866.816.81106,6846.76
7/21/20266.846.866.756.80162,6226.75
7/20/20266.836.896.816.84261,8016.78
7/17/20266.776.856.766.801,357,6116.75
7/16/20266.766.826.756.80249,6766.75
7/15/20266.806.856.766.77196,9466.72
7/14/20266.816.876.806.82249,6866.76
7/13/20266.796.846.786.78257,7116.73
7/10/20266.846.876.826.87184,9206.76
7/09/20266.866.876.826.82158,4006.71
7/08/20266.866.866.826.84121,9066.73
7/07/20266.846.906.836.85261,4196.74
7/06/20266.856.866.836.86135,9956.75
7/02/20266.806.856.796.85145,4566.74
7/01/20266.836.856.756.79167,8906.68
6/30/20266.816.846.786.83173,0346.72
6/29/20266.696.856.696.85134,0446.74
6/26/20266.826.826.796.79161,5836.68
6/25/20266.746.836.746.80190,7556.69
6/24/20266.726.756.716.73122,4536.62
6/23/20266.716.766.716.7365,3626.62
6/22/20266.716.736.686.7281,0546.61
6/18/20266.726.796.706.7366,9556.62
6/17/20266.766.776.656.68166,0546.57
6/16/20266.786.806.736.76147,3296.65
6/15/20266.776.816.716.7685,4376.65
6/12/20266.806.816.796.8077,2746.64
6/11/20266.786.796.756.7877,1066.62
6/10/20266.736.786.716.75148,9596.59
6/09/20266.656.726.636.71156,7416.55
6/08/20266.626.716.626.63153,0756.47
6/05/20266.596.676.596.62201,6336.46
6/04/20266.586.656.586.64174,9696.48
6/03/20266.576.676.576.57170,9306.41
6/02/20266.566.616.566.60118,3536.44
6/01/20266.606.636.576.58173,6086.42