Virtus Total Return Fund Inc. (ZTR)
6.2000
+0.0300 (0.49%)
NYSE · Last Trade: Jun 2nd, 5:47 PM EDT
Historical Prices For Virtus Total Return Fund Inc. (ZTR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 6.11 | 6.18 | 6.11 | 6.17 | 125,540 | 6.17 |
| 5/29/2025 | 6.13 | 6.23 | 6.07 | 6.11 | 137,492 | 6.11 |
| 5/28/2025 | 6.12 | 6.13 | 6.06 | 6.11 | 122,526 | 6.11 |
| 5/27/2025 | 6.18 | 6.18 | 6.12 | 6.14 | 85,751 | 6.14 |
| 5/23/2025 | 6.11 | 6.13 | 6.05 | 6.10 | 97,377 | 6.10 |
| 5/22/2025 | 6.14 | 6.14 | 6.06 | 6.11 | 123,589 | 6.11 |
| 5/21/2025 | 6.20 | 6.20 | 6.15 | 6.15 | 144,653 | 6.15 |
| 5/20/2025 | 6.15 | 6.21 | 6.15 | 6.20 | 148,790 | 6.20 |
| 5/19/2025 | 6.10 | 6.15 | 6.03 | 6.14 | 72,993 | 6.14 |
| 5/16/2025 | 6.05 | 6.13 | 6.04 | 6.12 | 293,357 | 6.12 |
| 5/15/2025 | 5.97 | 6.05 | 5.97 | 6.04 | 192,499 | 6.04 |
| 5/14/2025 | 5.99 | 5.99 | 5.92 | 5.96 | 91,468 | 5.96 |
| 5/13/2025 | 5.97 | 5.97 | 5.92 | 5.96 | 181,833 | 5.96 |
| 5/12/2025 | 6.10 | 6.10 | 5.94 | 5.96 | 215,891 | 5.96 |
| 5/09/2025 | 6.07 | 6.08 | 6.05 | 6.07 | 91,843 | 6.02 |
| 5/08/2025 | 6.12 | 6.13 | 6.05 | 6.05 | 93,202 | 6.00 |
| 5/07/2025 | 6.15 | 6.17 | 6.10 | 6.11 | 202,398 | 6.06 |
| 5/06/2025 | 6.08 | 6.15 | 6.08 | 6.12 | 133,222 | 6.07 |
| 5/05/2025 | 6.10 | 6.10 | 6.03 | 6.09 | 92,482 | 6.04 |
| 5/02/2025 | 6.07 | 6.11 | 6.05 | 6.08 | 122,404 | 6.03 |
| 5/01/2025 | 6.04 | 6.08 | 6.01 | 6.07 | 116,180 | 6.02 |
| 4/30/2025 | 6.01 | 6.04 | 5.97 | 6.01 | 226,908 | 5.96 |
| 4/29/2025 | 6.02 | 6.06 | 6.01 | 6.04 | 214,498 | 5.99 |
| 4/28/2025 | 5.99 | 6.02 | 5.97 | 6.00 | 78,234 | 5.95 |
| 4/25/2025 | 5.99 | 5.99 | 5.94 | 5.99 | 90,186 | 5.94 |
| 4/24/2025 | 5.94 | 5.99 | 5.92 | 5.97 | 61,347 | 5.92 |
| 4/23/2025 | 6.01 | 6.03 | 5.91 | 5.91 | 195,158 | 5.86 |
| 4/22/2025 | 5.87 | 5.97 | 5.87 | 5.96 | 123,573 | 5.91 |
| 4/21/2025 | 5.88 | 5.90 | 5.78 | 5.81 | 219,987 | 5.76 |
| 4/17/2025 | 5.81 | 5.96 | 5.81 | 5.89 | 200,045 | 5.84 |
| 4/16/2025 | 5.77 | 5.84 | 5.77 | 5.81 | 315,334 | 5.76 |
| 4/15/2025 | 5.76 | 5.80 | 5.74 | 5.77 | 192,432 | 5.72 |
| 4/14/2025 | 5.68 | 5.73 | 5.65 | 5.70 | 201,988 | 5.65 |
| 4/11/2025 | 5.50 | 5.62 | 5.50 | 5.60 | 125,768 | 5.55 |
| 4/10/2025 | 5.61 | 5.65 | 5.49 | 5.56 | 266,042 | 5.46 |
| 4/09/2025 | 5.34 | 5.66 | 5.30 | 5.65 | 390,590 | 5.55 |
| 4/08/2025 | 5.50 | 5.52 | 5.29 | 5.33 | 614,731 | 5.24 |
| 4/07/2025 | 5.50 | 5.55 | 5.22 | 5.42 | 440,357 | 5.33 |
| 4/04/2025 | 5.91 | 5.95 | 5.57 | 5.60 | 568,230 | 5.50 |
| 4/03/2025 | 5.99 | 6.02 | 5.95 | 5.96 | 278,807 | 5.85 |
| 4/02/2025 | 5.99 | 6.03 | 5.95 | 6.00 | 224,316 | 5.90 |
| 4/01/2025 | 5.97 | 5.99 | 5.91 | 5.99 | 190,123 | 5.89 |
| 3/31/2025 | 5.91 | 5.97 | 5.91 | 5.97 | 249,551 | 5.87 |
| 3/28/2025 | 5.94 | 5.95 | 5.90 | 5.92 | 316,974 | 5.82 |
| 3/27/2025 | 5.92 | 5.93 | 5.88 | 5.93 | 169,767 | 5.83 |
| 3/26/2025 | 5.91 | 5.91 | 5.88 | 5.91 | 154,069 | 5.81 |
| 3/25/2025 | 5.93 | 5.93 | 5.88 | 5.89 | 117,988 | 5.79 |
| 3/24/2025 | 5.93 | 5.93 | 5.90 | 5.93 | 71,097 | 5.83 |
| 3/21/2025 | 5.90 | 5.91 | 5.89 | 5.91 | 125,507 | 5.81 |
| 3/20/2025 | 5.90 | 5.94 | 5.90 | 5.92 | 81,962 | 5.82 |
| 3/19/2025 | 5.95 | 5.95 | 5.91 | 5.95 | 186,648 | 5.85 |
| 3/18/2025 | 5.92 | 5.92 | 5.86 | 5.92 | 171,768 | 5.82 |
| 3/17/2025 | 5.87 | 5.92 | 5.85 | 5.91 | 215,037 | 5.81 |
| 3/14/2025 | 5.78 | 5.87 | 5.78 | 5.85 | 214,168 | 5.75 |
| 3/13/2025 | 5.79 | 5.80 | 5.73 | 5.77 | 199,869 | 5.67 |
| 3/12/2025 | 5.83 | 5.85 | 5.79 | 5.83 | 209,557 | 5.68 |
| 3/11/2025 | 5.84 | 5.87 | 5.80 | 5.84 | 179,995 | 5.69 |
| 3/10/2025 | 5.84 | 5.86 | 5.80 | 5.84 | 330,404 | 5.69 |
| 3/07/2025 | 5.79 | 5.84 | 5.76 | 5.84 | 271,118 | 5.69 |
| 3/06/2025 | 5.83 | 5.84 | 5.77 | 5.78 | 211,057 | 5.63 |
| 3/05/2025 | 5.84 | 5.88 | 5.83 | 5.88 | 134,013 | 5.73 |
| 3/04/2025 | 5.86 | 5.90 | 5.82 | 5.83 | 186,324 | 5.68 |
| 3/03/2025 | 5.85 | 5.93 | 5.85 | 5.86 | 277,650 | 5.71 |