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

5.57 ↑0.07 (1.27%)
As of March 28, 2024, 3:37pm EST.

Historical Data

In the past 30 trading days, ZTR is up 0.14% a day on average. There have been 20 days where Virtus Total Return Fund Inc. closed green and 10 days where ZTR closed red.

DateOpenCloseChangeLowHighVolume
2024-03-285.525.57↑$0.05 (0.91%)5.505.57273.61K
2024-03-275.455.50↑$0.05 (0.92%)5.455.50304.78K
2024-03-265.475.46↓$0.01 (-0.18%)5.455.47415.81K
2024-03-255.475.46↓$0.01 (-0.18%)5.455.49353.53K
2024-03-225.525.49↓$0.03 (-0.54%)5.475.52180.74K
2024-03-215.515.51↑$0.00 (0.00%)5.505.52142.50K
2024-03-205.395.50↑$0.11 (2.04%)5.365.50202.70K
2024-03-195.385.39↑$0.01 (0.19%)5.385.41185.20K
2024-03-185.415.40↓$0.01 (-0.18%)5.395.43390.45K
2024-03-155.385.43↑$0.05 (0.93%)5.385.44296.11K
2024-03-145.485.36↓$0.12 (-2.19%)5.355.48330.45K
2024-03-135.505.49↓$0.01 (-0.18%)5.475.51261.45K
2024-03-125.495.51↑$0.02 (0.36%)5.455.51149.75K
2024-03-115.555.49↓$0.06 (-1.08%)5.465.56464.84K
2024-03-085.325.32↑$0.00 (0.00%)5.305.34479.03K
2024-03-075.365.36↑$0.00 (0.00%)5.345.38190.82K
2024-03-065.325.34↑$0.02 (0.38%)5.325.37126.49K
2024-03-055.325.28↓$0.04 (-0.71%)5.275.37289.41K
2024-03-045.295.31↑$0.02 (0.42%)5.275.32182.20K
2024-03-015.275.29↑$0.02 (0.38%)5.205.29199.01K
2024-02-295.245.29↑$0.05 (0.95%)5.245.30272.04K
2024-02-285.205.23↑$0.03 (0.58%)5.175.25181.57K
2024-02-275.215.23↑$0.02 (0.38%)5.195.24189.37K
2024-02-265.265.21↓$0.05 (-0.95%)5.215.26131.58K
2024-02-235.235.26↑$0.03 (0.57%)5.235.27257.10K
2024-02-225.265.25↓$0.01 (-0.19%)5.245.28159.33K
2024-02-215.245.24↑$0.00 (0.00%)5.235.26198.52K
2024-02-205.225.24↑$0.02 (0.38%)5.225.2692.70K
2024-02-165.205.21↑$0.01 (0.19%)5.205.24152.86K
2024-02-155.165.21↑$0.05 (0.97%)5.165.25175.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$ZTR This is just getting warmed up.

0 Like Report
kobe_fighter

$ZTR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
stockenthusiast

$ZTR when this finally break out we could see huge upside

0 Like Report