Virtus Total Return Fund Inc. (ZTR) Historical Stock Data

6.90 ↑0.10 (1.47%)

As of Market Close on January 31st, 2023.

Historical Data

In the past 30 trading days, ZTR is up 0.13% a day on average. There have been 18 days where Virtus Total Return Fund Inc. closed green and 12 days where ZTR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-31	6.84	6.90	↑$0.06 (0.88%)	6.79	6.90	168.82K
2023-01-30	6.80	6.80	↑$0.00 (0.00%)	6.80	6.85	107.38K
2023-01-27	6.86	6.85	↓$0.01 (-0.15%)	6.82	6.90	253.55K
2023-01-26	6.86	6.85	↓$0.01 (-0.15%)	6.80	6.86	126.11K
2023-01-25	6.80	6.83	↑$0.03 (0.44%)	6.75	6.84	171.52K
2023-01-24	6.83	6.85	↑$0.02 (0.29%)	6.78	6.86	134.67K
2023-01-23	6.83	6.85	↑$0.02 (0.29%)	6.80	6.89	128.57K
2023-01-20	6.77	6.84	↑$0.07 (1.03%)	6.74	6.84	107.58K
2023-01-19	6.77	6.75	↓$0.02 (-0.30%)	6.73	6.80	149.41K
2023-01-18	6.90	6.85	↓$0.05 (-0.72%)	6.84	6.94	260.63K
2023-01-17	6.91	6.87	↓$0.04 (-0.51%)	6.87	6.95	161.92K
2023-01-13	6.91	6.93	↑$0.02 (0.29%)	6.87	6.99	111.39K
2023-01-12	6.97	6.95	↓$0.02 (-0.29%)	6.91	7.00	189.09K
2023-01-11	6.81	6.93	↑$0.12 (1.76%)	6.81	6.93	269.06K
2023-01-10	6.78	6.81	↑$0.03 (0.44%)	6.73	6.81	181.08K
2023-01-09	6.74	6.76	↑$0.02 (0.30%)	6.71	6.80	181.78K
2023-01-06	6.58	6.70	↑$0.12 (1.82%)	6.57	6.71	167.36K
2023-01-05	6.60	6.55	↓$0.05 (-0.76%)	6.52	6.60	158.14K
2023-01-04	6.68	6.70	↑$0.02 (0.30%)	6.61	6.70	239.60K
2023-01-03	6.58	6.65	↑$0.07 (1.06%)	6.53	6.65	222.58K
2022-12-30	6.56	6.55	↓$0.01 (-0.15%)	6.51	6.59	252.85K
2022-12-29	6.53	6.56	↑$0.03 (0.46%)	6.46	6.61	267.29K
2022-12-28	6.60	6.52	↓$0.08 (-1.21%)	6.50	6.60	225.07K
2022-12-27	6.61	6.57	↓$0.04 (-0.61%)	6.54	6.65	282.38K
2022-12-23	6.54	6.58	↑$0.04 (0.61%)	6.54	6.61	92.29K
2022-12-22	6.59	6.55	↓$0.04 (-0.61%)	6.47	6.61	117.27K
2022-12-21	6.62	6.63	↑$0.01 (0.15%)	6.60	6.67	141.64K
2022-12-20	6.54	6.60	↑$0.06 (0.92%)	6.54	6.64	240.12K
2022-12-19	6.68	6.57	↓$0.11 (-1.65%)	6.55	6.68	229.14K
2022-12-16	6.64	6.64	↑$0.00 (0.00%)	6.57	6.67	188.03K