Virtus Total Return Fund Inc (ZTR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.14 | 6.2 | 6.0992 | 245335 | 6.14655235 | CS |
| 4 | 0.3 | 5.13698630137 | 5.84 | 6.2 | 5.84 | 267141 | 6.02097266 | CS |
| 12 | 0.77 | 14.3389199255 | 5.37 | 6.2 | 5.37 | 267798 | 5.80362349 | CS |
| 26 | 0.67 | 12.2486288848 | 5.47 | 6.2 | 5.25 | 280248 | 5.58522556 | CS |
| 52 | 1.08 | 21.3438735178 | 5.06 | 6.2 | 4.5 | 285686 | 5.34626375 | CS |
| 156 | -3.06 | -33.2608695652 | 9.2 | 9.91 | 4.5 | 224009 | 6.35908834 | CS |
| 260 | -4.77 | -43.7213565536 | 10.91 | 11.96 | 4.5 | 199303 | 7.2725769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 6.14 | 0.01 | 0.16 | 6.17 | 6.1898 | 6.11 | 125208 |
| 1727217600 | 6.13 | 0 | 0.00 | 6.17 | 6.195 | 6.11 | 145979 |
| 1727131200 | 6.13 | 0 | 0.00 | 6.1 | 6.16 | 6.1 | 143644 |
| 1726872000 | 6.13 | -0.05 | -0.81 | 6.2 | 6.2 | 6.0992 | 324116 |
| 1726785600 | 6.18 | 0.03 | 0.49 | 6.173 | 6.18 | 6.16 | 268188 |
| 1726699200 | 6.15 | 0.03 | 0.49 | 6.14 | 6.17 | 6.125 | 344747 |
| 1726612800 | 6.12 | 0.06 | 0.99 | 6.08 | 6.12 | 6.08 | 319379 |
| 1726526400 | 6.0599999 | 0.04 | 0.66 | 6.01 | 6.07 | 6.01 | 170486 |
| 1726267200 | 6.0199999 | -0.02 | -0.33 | 6.0199999 | 6.0199999 | 5.98 | 264167 |
| 1726180800 | 6.04 | 0.03 | 0.50 | 6.0354 | 6.05 | 6.0101 | 241359 |
| 1726094400 | 6.01 | -0.04 | -0.66 | 6.03 | 6.0399 | 5.98 | 250361 |
| 1726008000 | 6.05 | 0.05 | 0.83 | 6.015 | 6.05 | 5.99 | 293356 |
| 1725921600 | 6 | 0.02 | 0.33 | 5.96 | 6.0054999 | 5.96 | 226450 |
| 1725662400 | 5.98 | 0.01 | 0.17 | 5.9901 | 6.015 | 5.97 | 221689 |
| 1725576000 | 5.97 | 0.02 | 0.34 | 5.96 | 6 | 5.95 | 248227 |
| 1725489600 | 5.95 | 0.07 | 1.19 | 5.9 | 5.97 | 5.885 | 468554 |
| 1725403200 | 5.88 | -0.05 | -0.78 | 5.92 | 5.92 | 5.88 | 266163 |
| 1725057600 | 5.9263 | 0.02 | 0.28 | 5.92 | 5.95 | 5.901 | 289923 |
| 1724971200 | 5.91 | 0.05 | 0.85 | 5.88 | 5.92 | 5.855 | 341520 |
| 1724884800 | 5.86 | -0.01 | -0.09 | 5.84 | 5.88 | 5.84 | 247379 |
| 1724798400 | 5.865 | -0.01 | -0.09 | 5.86 | 5.87 | 5.825 | 155171 |
| 1724712000 | 5.87 | 0.04 | 0.69 | 5.85 | 5.87 | 5.83 | 286150 |
| 1724452800 | 5.83 | 0.05 | 0.87 | 5.8 | 5.85 | 5.79 | 224099 |
| 1724366400 | 5.78 | 0.01 | 0.17 | 5.76 | 5.79 | 5.76 | 302444 |
| 1724280000 | 5.7699999 | 0.02 | 0.35 | 5.75 | 5.78 | 5.745 | 169293 |
| 1724193600 | 5.75 | -0.04 | -0.61 | 5.79 | 5.79 | 5.75 | 264151 |
| 1724107200 | 5.785 | 0.04 | 0.78 | 5.73 | 5.79 | 5.73 | 173627 |
| 1723848000 | 5.74 | -0.01 | -0.17 | 5.74 | 5.75 | 5.7 | 101953 |
| 1723761600 | 5.75 | 0.01 | 0.17 | 5.71 | 5.7779999 | 5.71 | 166157 |
| 1723675200 | 5.74 | 0.01 | 0.17 | 5.76 | 5.76 | 5.695 | 107235 |
| 1723588800 | 5.73 | 0.06 | 1.06 | 5.72 | 5.75 | 5.67 | 127699 |
| 1723502400 | 5.67 | -0.04 | -0.70 | 5.69 | 5.7 | 5.635 | 207998 |
| 1723243200 | 5.71 | -0.06 | -1.04 | 5.74 | 5.7698 | 5.69 | 266444 |
| 1723156800 | 5.7699999 | 0.04 | 0.70 | 5.82 | 5.85 | 5.74 | 231237 |
| 1723070400 | 5.73 | 0 | 0.00 | 5.8099999 | 5.875 | 5.71 | 211615 |
| 1722984000 | 5.73 | 0.04 | 0.70 | 5.69 | 5.7699999 | 5.6849999 | 181010 |
| 1722897600 | 5.69 | -0.12 | -2.07 | 5.7101 | 5.72 | 5.66 | 139999 |
| 1722638400 | 5.8099999 | -0.01 | -0.17 | 5.835 | 5.88 | 5.76 | 212275 |
| 1722552000 | 5.82 | -0.05 | -0.85 | 5.85 | 5.89 | 5.79 | 128330 |
| 1722465600 | 5.87 | 0.1 | 1.73 | 5.8 | 5.89 | 5.775 | 292974 |
| 1722379200 | 5.7699999 | 0.07 | 1.23 | 5.74 | 5.7699999 | 5.73 | 193920 |
| 1722292800 | 5.7 | 0.03 | 0.53 | 5.7 | 5.71 | 5.675 | 67389 |
| 1722033600 | 5.67 | 0.04 | 0.71 | 5.63 | 5.69 | 5.63 | 85953 |
| 1721947200 | 5.63 | 0.01 | 0.27 | 5.64 | 5.69 | 5.62 | 115554 |
| 1721860800 | 5.615 | -0.03 | -0.44 | 5.655 | 5.67 | 5.61 | 220945 |
| 1721774400 | 5.64 | -0.1 | -1.74 | 5.72 | 5.72 | 5.64 | 158123 |
| 1721688000 | 5.74 | 0 | 0.00 | 5.73 | 5.76 | 5.68 | 109307 |
| 1721428800 | 5.74 | 0.1 | 1.77 | 5.57 | 5.78 | 5.57 | 2216950 |
| 1721342400 | 5.64 | 0 | 0.00 | 5.67 | 5.74 | 5.63 | 384013 |
| 1721256000 | 5.64 | -0.02 | -0.35 | 5.66 | 5.735 | 5.64 | 399069 |
| 1721169600 | 5.66 | 0.02 | 0.35 | 5.64 | 5.735 | 5.62 | 453621 |
| 1721083200 | 5.64 | 0.07 | 1.26 | 5.6 | 5.67 | 5.595 | 699122 |
| 1720824000 | 5.57 | 0.03 | 0.54 | 5.54 | 5.61 | 5.5308 | 199998 |
| 1720737600 | 5.54 | 0.07 | 1.28 | 5.48 | 5.54 | 5.48 | 489285 |
| 1720651200 | 5.47 | 0.02 | 0.37 | 5.46 | 5.48 | 5.46 | 110337 |
| 1720564800 | 5.45 | -0.04 | -0.73 | 5.47 | 5.5199999 | 5.45 | 121244 |
| 1720478400 | 5.49 | 0.02 | 0.37 | 5.44 | 5.49 | 5.41 | 98796 |
| 1720219200 | 5.47 | 0.04 | 0.74 | 5.46 | 5.47 | 5.41 | 111273 |
| 1720040640 | 5.43 | 0.03 | 0.56 | 5.37 | 5.45 | 5.37 | 271824 |
| 1719960000 | 5.4 | 0.02 | 0.37 | 5.44 | 5.44 | 5.38 | 96952 |
| 1719873600 | 5.38 | -0.08 | -1.37 | 5.45 | 5.48 | 5.38 | 291167 |
| 1719614400 | 5.455 | 0.04 | 0.65 | 5.41 | 5.48 | 5.41 | 188260 |
| 1719528000 | 5.42 | 0 | 0.00 | 5.45 | 5.45 | 5.39 | 129588 |
| 1719441600 | 5.42 | 0.01 | 0.18 | 5.4 | 5.42 | 5.3701 | 99876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
