Virtus Total Return Fund Inc (ZTR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.171232876712 | 5.84 | 5.87 | 5.79 | 256802 | 5.83437948 | CS |
| 4 | -0.12 | -2.01005025126 | 5.97 | 6.11 | 5.79 | 403349 | 5.92352881 | CS |
| 12 | -0.34 | -5.49273021002 | 6.19 | 6.255 | 5.63 | 356764 | 5.94636982 | CS |
| 26 | 0.1 | 1.73913043478 | 5.75 | 6.255 | 5.63 | 287626 | 5.96752006 | CS |
| 52 | 0.61 | 11.641221374 | 5.24 | 6.255 | 5.17 | 281899 | 5.72625444 | CS |
| 156 | -3.3 | -36.0655737705 | 9.15 | 9.91 | 4.5 | 246755 | 6.08320129 | CS |
| 260 | -6.11 | -51.0869565217 | 11.96 | 11.96 | 4.5 | 213298 | 6.94178404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 5.86 | 0 | 0.00 | 5.86 | 5.87 | 5.82 | 101279 |
| 1740008400 | 5.86 | 0.02 | 0.34 | 5.84 | 5.86 | 5.82 | 201862 |
| 1739922000 | 5.84 | 0.03 | 0.52 | 5.82 | 5.84 | 5.79 | 329524 |
| 1739576400 | 5.8099999 | -0.05 | -0.85 | 5.84 | 5.87 | 5.8 | 394542 |
| 1739490000 | 5.86 | -0.02 | -0.34 | 5.82 | 5.91 | 5.815 | 1487434 |
| 1739403600 | 5.88 | 0.01 | 0.17 | 5.83 | 5.9 | 5.8099999 | 277186 |
| 1739317200 | 5.87 | -0.03 | -0.51 | 5.91 | 5.96 | 5.815 | 354912 |
| 1739230800 | 5.9 | 0.02 | 0.34 | 5.88 | 5.91 | 5.86 | 232405 |
| 1738971600 | 5.88 | -0.12 | -2.00 | 5.96 | 5.99 | 5.86 | 318521 |
| 1738885200 | 6 | -0.1 | -1.64 | 6.1 | 6.1 | 5.9801 | 150190 |
| 1738798800 | 6.1 | 0.13 | 2.18 | 5.98 | 6.11 | 5.97 | 493758 |
| 1738712400 | 5.97 | -0.03 | -0.50 | 6 | 6 | 5.96 | 427405 |
| 1738626000 | 6 | 0 | 0.00 | 5.99 | 6 | 5.91 | 256328 |
| 1738366800 | 6 | 0.01 | 0.17 | 5.99 | 6.0199999 | 5.9701 | 593988 |
| 1738280400 | 5.99 | 0.04 | 0.67 | 6 | 6.01 | 5.93 | 232036 |
| 1738194000 | 5.95 | 0 | 0.00 | 5.95 | 5.97 | 5.915 | 775058 |
| 1738107600 | 5.95 | 0.03 | 0.51 | 5.94 | 5.97 | 5.925 | 380428 |
| 1738021200 | 5.92 | -0.06 | -1.00 | 5.95 | 5.95 | 5.83 | 502319 |
| 1737762000 | 5.98 | 0.01 | 0.17 | 5.97 | 5.985 | 5.95 | 154454 |
| 1737675600 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
| 1737589200 | 5.97 | -0.05 | -0.83 | 6.05 | 6.05 | 5.96 | 408928 |
| 1737502800 | 6.0199999 | 0.05 | 0.84 | 5.994 | 6.065 | 5.994 | 337678 |
| 1737157200 | 5.97 | 0.09 | 1.53 | 5.9 | 5.99 | 5.89 | 2070481 |
| 1737070800 | 5.88 | 0.04 | 0.68 | 5.85 | 5.9 | 5.83 | 639994 |
| 1736984400 | 5.84 | 0.13 | 2.28 | 5.7699999 | 5.84 | 5.73 | 624159 |
| 1736898000 | 5.71 | 0.04 | 0.71 | 5.69 | 5.72 | 5.66 | 504826 |
| 1736811600 | 5.67 | -0.15 | -2.58 | 5.76 | 5.76 | 5.63 | 462202 |
| 1736552400 | 5.82 | -0.06 | -1.02 | 5.91 | 5.94 | 5.8 | 179291 |
| 1736379600 | 5.88 | -0.02 | -0.34 | 5.89 | 5.91 | 5.84 | 137492 |
| 1736293200 | 5.9 | -0.03 | -0.51 | 5.946 | 5.946 | 5.885 | 117578 |
| 1736206800 | 5.93 | -0.02 | -0.34 | 5.9497 | 5.9497 | 5.9 | 244778 |
| 1735947600 | 5.95 | 0.05 | 0.85 | 5.93 | 5.95 | 5.88 | 138977 |
| 1735861200 | 5.9 | 0.04 | 0.68 | 5.91 | 5.9258 | 5.88 | 860034 |
| 1735688400 | 5.86 | 0.01 | 0.17 | 5.87 | 5.8918 | 5.85 | 181486 |
| 1735602000 | 5.85 | -0.02 | -0.34 | 5.88 | 5.88 | 5.78 | 241439 |
| 1735342800 | 5.87 | -0.02 | -0.34 | 5.8762 | 5.8762 | 5.815 | 153832 |
| 1735256400 | 5.89 | 0 | 0.00 | 5.87 | 5.92 | 5.86 | 250419 |
| 1735077840 | 5.89 | 0.03 | 0.51 | 5.87 | 5.93 | 5.845 | 108224 |
| 1734997200 | 5.86 | 0.01 | 0.17 | 5.91 | 5.91 | 5.8101 | 199452 |
| 1734738000 | 5.85 | 0.03 | 0.52 | 5.8182 | 5.885 | 5.795 | 110658 |
| 1734651600 | 5.82 | 0.02 | 0.34 | 5.82 | 5.85 | 5.8 | 169287 |
| 1734565200 | 5.8 | -0.09 | -1.53 | 5.905 | 5.915 | 5.8 | 225408 |
| 1734478800 | 5.89 | -0.07 | -1.17 | 5.97 | 5.97 | 5.88 | 120131 |
| 1734392400 | 5.96 | -0.07 | -1.16 | 6.05 | 6.05 | 5.95 | 245513 |
| 1734133200 | 6.03 | 0.01 | 0.17 | 6.0599999 | 6.0599999 | 6.0199999 | 149708 |
| 1734046800 | 6.0199999 | -0.12 | -1.95 | 6.09 | 6.09 | 6.01 | 143432 |
| 1733960400 | 6.14 | -0.01 | -0.16 | 6.1849999 | 6.1849999 | 6.1201 | 275050 |
| 1733874000 | 6.15 | -0.04 | -0.65 | 6.19 | 6.19 | 6.13 | 169745 |
| 1733787600 | 6.19 | -0.01 | -0.16 | 6.22 | 6.25 | 6.18 | 225686 |
| 1733528400 | 6.2 | -0.04 | -0.64 | 6.225 | 6.25 | 6.191 | 275044 |
| 1733442000 | 6.24 | 0.01 | 0.16 | 6.216 | 6.25 | 6.216 | 164434 |
| 1733355600 | 6.23 | 0.01 | 0.16 | 6.225 | 6.2372 | 6.21 | 265920 |
| 1733269200 | 6.22 | 0.01 | 0.16 | 6.2201 | 6.25 | 6.2 | 393507 |
| 1733182800 | 6.21 | -0.02 | -0.32 | 6.23 | 6.24 | 6.17 | 555963 |
| 1732917840 | 6.23 | 0.04 | 0.65 | 6.19 | 6.255 | 6.17 | 250866 |
| 1732750800 | 6.19 | 0.03 | 0.49 | 6.19 | 6.2 | 6.1301 | 226371 |
| 1732664400 | 6.16 | 0.06 | 0.98 | 6.13 | 6.16 | 6.13 | 260737 |
| 1732578000 | 6.1 | 0.04 | 0.66 | 6.12 | 6.16 | 6.09 | 370235 |
| 1732318800 | 6.0599999 | 0.03 | 0.58 | 6.045 | 6.0599999 | 6.03 | 165632 |
| 1732232400 | 6.025 | 0.04 | 0.58 | 5.995 | 6.03 | 5.995 | 330819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
