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 | 0.11 | 2.01465201465 | 5.46 | 5.61 | 5.41 | 186187 | 5.50630865 | CS |
| 4 | 0.19 | 3.53159851301 | 5.38 | 5.61 | 5.3 | 169670 | 5.42215083 | CS |
| 12 | 0.28 | 5.29300567108 | 5.29 | 5.61 | 5.26 | 280090 | 5.41218515 | CS |
| 26 | 0.07 | 1.27272727273 | 5.5 | 5.61 | 5.14 | 257326 | 5.38639442 | CS |
| 52 | -0.51 | -8.38815789474 | 6.08 | 6.27 | 4.5 | 302248 | 5.32473347 | CS |
| 156 | -4.18 | -42.8717948718 | 9.75 | 9.97 | 4.5 | 212946 | 6.53806108 | CS |
| 260 | -6.13 | -52.3931623932 | 11.7 | 11.96 | 4.5 | 191566 | 7.42609752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 497590 |
| 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 | -0.04 | -0.74 | 5.45 | 5.48 | 5.38 | 291167 |
| 1719614400 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 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 |
| 1719355200 | 5.41 | -0.03 | -0.55 | 5.46 | 5.48 | 5.41 | 214565 |
| 1719268800 | 5.44 | 0.1 | 1.87 | 5.38 | 5.44 | 5.3794 | 103504 |
| 1719009600 | 5.34 | 0.03 | 0.56 | 5.32 | 5.36 | 5.3099999 | 147668 |
| 1718923200 | 5.3099999 | -0.02 | -0.38 | 5.3099999 | 5.35 | 5.3099999 | 163183 |
| 1718750400 | 5.33 | 0 | 0.00 | 5.33 | 5.37 | 5.32 | 98244 |
| 1718664000 | 5.33 | 0.01 | 0.19 | 5.3099999 | 5.38 | 5.3 | 101042 |
| 1718404800 | 5.32 | -0.1 | -1.85 | 5.38 | 5.38 | 5.32 | 217257 |
| 1718318400 | 5.42 | -0.03 | -0.55 | 5.43 | 5.43 | 5.39 | 126611 |
| 1718232000 | 5.45 | 0.05 | 0.93 | 5.48 | 5.5 | 5.43 | 109134 |
| 1718145600 | 5.4 | -0.08 | -1.46 | 5.49 | 5.49 | 5.39 | 142162 |
| 1718059200 | 5.48 | -0.04 | -0.72 | 5.53 | 5.53 | 5.45 | 210890 |
| 1717800000 | 5.5199999 | 0.01 | 0.18 | 5.51 | 5.5199999 | 5.48 | 211620 |
| 1717713600 | 5.51 | -0.02 | -0.36 | 5.51 | 5.53 | 5.48 | 93888 |
| 1717627200 | 5.53 | 0.04 | 0.73 | 5.51 | 5.53 | 5.48 | 232344 |
| 1717540800 | 5.49 | 0.05 | 0.92 | 5.45 | 5.51 | 5.445 | 427130 |
| 1717454400 | 5.44 | -0.01 | -0.18 | 5.45 | 5.45 | 5.44 | 135531 |
| 1717195200 | 5.45 | 0.11 | 2.06 | 5.36 | 5.45 | 5.34 | 220499 |
| 1717108800 | 5.34 | 0.07 | 1.33 | 5.33 | 5.34 | 5.2699999 | 287133 |
| 1717022400 | 5.2699999 | -0.08 | -1.40 | 5.34 | 5.36 | 5.26 | 207254 |
| 1716936000 | 5.345 | -0.06 | -1.02 | 5.4 | 5.41 | 5.34 | 157146 |
| 1716590400 | 5.4 | -0.03 | -0.55 | 5.41 | 5.41 | 5.38 | 220636 |
| 1716504000 | 5.43 | -0.03 | -0.46 | 5.45 | 5.465 | 5.42 | 176006 |
| 1716417600 | 5.455 | -0.03 | -0.46 | 5.48 | 5.49 | 5.45 | 214847 |
| 1716331200 | 5.48 | 0.02 | 0.37 | 5.49 | 5.49 | 5.45 | 192952 |
| 1716244800 | 5.46 | -0.02 | -0.36 | 5.45 | 5.48 | 5.45 | 220492 |
| 1715985600 | 5.48 | 0.02 | 0.37 | 5.47 | 5.48 | 5.44 | 148670 |
| 1715899200 | 5.46 | 0.02 | 0.37 | 5.46 | 5.46 | 5.45 | 179005 |
| 1715812800 | 5.44 | 0.04 | 0.74 | 5.44 | 5.46 | 5.4201 | 137867 |
| 1715726400 | 5.4 | -0.01 | -0.09 | 5.39 | 5.43 | 5.39 | 152232 |
| 1715640000 | 5.405 | -0.04 | -0.64 | 5.44 | 5.44 | 5.4 | 257575 |
| 1715380800 | 5.44 | -0.01 | -0.18 | 5.41 | 5.45 | 5.41 | 435122 |
| 1715294400 | 5.45 | 0.04 | 0.74 | 5.44 | 5.45 | 5.41 | 895008 |
| 1715208000 | 5.41 | -0.04 | -0.73 | 5.46 | 5.46 | 5.41 | 1134123 |
| 1715121600 | 5.45 | 0.03 | 0.55 | 5.42 | 5.45 | 5.41 | 247024 |
| 1715035200 | 5.42 | 0.07 | 1.31 | 5.35 | 5.425 | 5.35 | 169155 |
| 1714776000 | 5.35 | -0.03 | -0.56 | 5.41 | 5.46 | 5.3 | 356136 |
| 1714689600 | 5.38 | -0.04 | -0.74 | 5.42 | 5.4601 | 5.37 | 251642 |
| 1714603200 | 5.42 | 0.05 | 0.93 | 5.36 | 5.49 | 5.36 | 486901 |
| 1714516800 | 5.37 | -0.02 | -0.37 | 5.37 | 5.42 | 5.36 | 865288 |
| 1714430400 | 5.39 | 0 | 0.00 | 5.43 | 5.45 | 5.35 | 1456400 |
| 1714171200 | 5.39 | 0.01 | 0.19 | 5.38 | 5.425 | 5.35 | 548092 |
| 1714084800 | 5.38 | 0 | 0.00 | 5.33 | 5.49 | 5.33 | 471174 |
| 1713998400 | 5.38 | 0 | 0.00 | 5.38 | 5.39 | 5.36 | 406955 |
| 1713912000 | 5.38 | 0.05 | 0.94 | 5.33 | 5.41 | 5.33 | 228616 |
| 1713825600 | 5.33 | 0.01 | 0.19 | 5.34 | 5.34 | 5.28 | 254669 |
| 1713566400 | 5.32 | 0.03 | 0.57 | 5.29 | 5.33 | 5.2699 | 317614 |
| 1713480000 | 5.29 | -0.01 | -0.19 | 5.3099999 | 5.33 | 5.28 | 257103 |
| 1713393600 | 5.3 | 0.05 | 0.95 | 5.2699999 | 5.3 | 5.26 | 324033 |
| 1713307200 | 5.25 | -0.08 | -1.50 | 5.3099999 | 5.33 | 5.25 | 302601 |
| 1713220800 | 5.33 | -0.03 | -0.56 | 5.37 | 5.39 | 5.32 | 278935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
