Virtus Total Return Fund Inc (ZTR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.18487394958 | 5.95 | 5.96 | 5.81 | 166435 | 5.91844882 | CS |
| 4 | -0.23 | -3.80165289256 | 6.05 | 6.06 | 5.78 | 220382 | 5.89127888 | CS |
| 12 | -0.28 | -4.59016393443 | 6.1 | 6.255 | 5.78 | 254829 | 5.98879833 | CS |
| 26 | 0.36 | 6.59340659341 | 5.46 | 6.255 | 5.46 | 251329 | 5.91730446 | CS |
| 52 | 0.2 | 3.55871886121 | 5.62 | 6.255 | 5.14 | 254025 | 5.65246495 | CS |
| 156 | -3.62 | -38.3474576271 | 9.44 | 9.91 | 4.5 | 234874 | 6.16463721 | CS |
| 260 | -5.42 | -48.2206405694 | 11.24 | 11.96 | 4.5 | 206571 | 7.05829617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 5.82 | -0.06 | -1.02 | 5.93 | 5.94 | 5.8 | 185525 |
| 1736379600 | 5.88 | -0.02 | -0.34 | 5.89 | 5.91 | 5.84 | 140798 |
| 1736293200 | 5.9 | -0.03 | -0.51 | 5.95 | 5.95 | 5.885 | 123448 |
| 1736206800 | 5.93 | -0.02 | -0.34 | 5.96 | 5.96 | 5.9 | 248831 |
| 1735947600 | 5.95 | 0.05 | 0.85 | 5.95 | 5.95 | 5.88 | 152663 |
| 1735861200 | 5.9 | 0.04 | 0.68 | 5.9 | 5.9258 | 5.88 | 895052 |
| 1735688400 | 5.86 | 0.01 | 0.17 | 5.87 | 5.8918 | 5.85 | 181486 |
| 1735602000 | 5.85 | -0.02 | -0.34 | 5.88 | 5.89 | 5.78 | 242546 |
| 1735342800 | 5.87 | -0.02 | -0.34 | 5.86 | 5.88 | 5.815 | 157966 |
| 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 | 199479 |
| 1734738000 | 5.85 | 0.03 | 0.52 | 5.8 | 5.885 | 5.795 | 113637 |
| 1734651600 | 5.82 | 0.02 | 0.34 | 5.82 | 5.85 | 5.8 | 174036 |
| 1734565200 | 5.8 | -0.09 | -1.53 | 5.91 | 5.915 | 5.8 | 231553 |
| 1734478800 | 5.89 | -0.07 | -1.17 | 5.94 | 5.97 | 5.88 | 125800 |
| 1734392400 | 5.96 | -0.07 | -1.16 | 6.05 | 6.05 | 5.95 | 247408 |
| 1734133200 | 6.03 | 0.01 | 0.17 | 6.05 | 6.0599999 | 6.0199999 | 153147 |
| 1734046800 | 6.0199999 | -0.12 | -1.95 | 6.1 | 6.1011 | 6.01 | 158183 |
| 1733960400 | 6.14 | -0.01 | -0.16 | 6.17 | 6.1849999 | 6.1201 | 277746 |
| 1733874000 | 6.15 | -0.04 | -0.65 | 6.22 | 6.22 | 6.13 | 172464 |
| 1733787600 | 6.19 | -0.01 | -0.16 | 6.22 | 6.25 | 6.18 | 242600 |
| 1733528400 | 6.2 | -0.04 | -0.64 | 6.24 | 6.25 | 6.191 | 280772 |
| 1733442000 | 6.24 | 0.01 | 0.16 | 6.25 | 6.25 | 6.216 | 169571 |
| 1733355600 | 6.23 | 0.01 | 0.16 | 6.25 | 6.25 | 6.21 | 270569 |
| 1733269200 | 6.22 | 0.01 | 0.16 | 6.22 | 6.25 | 6.2 | 398950 |
| 1733182800 | 6.21 | -0.02 | -0.32 | 6.23 | 6.24 | 6.17 | 556390 |
| 1732917840 | 6.23 | 0.04 | 0.65 | 6.21 | 6.255 | 6.17 | 255657 |
| 1732750800 | 6.19 | 0.03 | 0.49 | 6.19 | 6.2 | 6.1301 | 227630 |
| 1732664400 | 6.16 | 0.06 | 0.98 | 6.14 | 6.16 | 6.13 | 264527 |
| 1732578000 | 6.1 | 0.04 | 0.66 | 6.12 | 6.16 | 6.09 | 372798 |
| 1732318800 | 6.0599999 | 0.03 | 0.58 | 6.0599999 | 6.0599999 | 6.03 | 168499 |
| 1732232400 | 6.025 | 0.04 | 0.58 | 5.99 | 6.03 | 5.99 | 333386 |
| 1732146000 | 5.99 | 0.02 | 0.34 | 5.99 | 5.995 | 5.97 | 208378 |
| 1732059600 | 5.97 | 0.04 | 0.67 | 5.94 | 5.98 | 5.94 | 212646 |
| 1731973200 | 5.93 | 0.04 | 0.68 | 5.86 | 5.945 | 5.8501 | 118938 |
| 1731714000 | 5.89 | 0.06 | 1.03 | 5.84 | 5.89 | 5.83 | 193258 |
| 1731627600 | 5.83 | -0.03 | -0.51 | 5.86 | 5.89 | 5.82 | 281686 |
| 1731541200 | 5.86 | -0.1 | -1.68 | 5.98 | 5.98 | 5.85 | 541027 |
| 1731454800 | 5.96 | -0.05 | -0.83 | 5.99 | 5.995 | 5.93 | 407028 |
| 1731368400 | 6.01 | 0.03 | 0.50 | 6 | 6.025 | 5.985 | 219312 |
| 1731109200 | 5.98 | 0.05 | 0.84 | 5.95 | 5.98 | 5.94 | 165457 |
| 1731022800 | 5.93 | 0.08 | 1.37 | 5.9 | 5.9349999 | 5.89 | 96933 |
| 1730936400 | 5.85 | -0.07 | -1.18 | 6.01 | 6.01 | 5.85 | 367108 |
| 1730850000 | 5.92 | 0.05 | 0.85 | 5.87 | 5.93 | 5.8657 | 113600 |
| 1730763600 | 5.87 | 0.02 | 0.34 | 5.86 | 5.9 | 5.84 | 164666 |
| 1730500800 | 5.85 | -0.05 | -0.85 | 5.89 | 5.9298 | 5.84 | 134157 |
| 1730414400 | 5.9 | 0 | 0.00 | 5.89 | 5.93 | 5.87 | 303224 |
| 1730328000 | 5.9 | 0.03 | 0.51 | 5.9 | 5.93 | 5.88 | 364696 |
| 1730241600 | 5.87 | -0.09 | -1.51 | 5.95 | 5.95 | 5.86 | 521788 |
| 1730155200 | 5.96 | 0.05 | 0.85 | 5.93 | 5.97 | 5.91 | 236602 |
| 1729896000 | 5.91 | -0.08 | -1.34 | 6.0199999 | 6.0307 | 5.89 | 477750 |
| 1729809600 | 5.99 | -0.06 | -0.99 | 6.08 | 6.09 | 5.98 | 419010 |
| 1729723200 | 6.05 | -0.03 | -0.49 | 6.0599999 | 6.1 | 6.045 | 213802 |
| 1729636800 | 6.08 | 0.03 | 0.41 | 6.0599999 | 6.0888 | 6.05 | 243057 |
| 1729550400 | 6.055 | -0.02 | -0.25 | 6.05 | 6.09 | 6.03 | 236789 |
| 1729291200 | 6.07 | -0.04 | -0.65 | 6.1 | 6.13 | 6.07 | 133264 |
| 1729204800 | 6.11 | -0.03 | -0.49 | 6.13 | 6.1399 | 6.11 | 111700 |
| 1729118400 | 6.14 | 0.09 | 1.49 | 6.09 | 6.14 | 6.07 | 96157 |
| 1729032000 | 6.05 | 0.03 | 0.50 | 6.05 | 6.0599999 | 6.03 | 160985 |
| 1728945600 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.04 | 5.99 | 152794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
