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.

DateOpenCloseChangeLowHighVolume
2023-01-316.846.90↑$0.06 (0.88%)6.796.90168.82K
2023-01-306.806.80↑$0.00 (0.00%)6.806.85107.38K
2023-01-276.866.85↓$0.01 (-0.15%)6.826.90253.55K
2023-01-266.866.85↓$0.01 (-0.15%)6.806.86126.11K
2023-01-256.806.83↑$0.03 (0.44%)6.756.84171.52K
2023-01-246.836.85↑$0.02 (0.29%)6.786.86134.67K
2023-01-236.836.85↑$0.02 (0.29%)6.806.89128.57K
2023-01-206.776.84↑$0.07 (1.03%)6.746.84107.58K
2023-01-196.776.75↓$0.02 (-0.30%)6.736.80149.41K
2023-01-186.906.85↓$0.05 (-0.72%)6.846.94260.63K
2023-01-176.916.87↓$0.04 (-0.51%)6.876.95161.92K
2023-01-136.916.93↑$0.02 (0.29%)6.876.99111.39K
2023-01-126.976.95↓$0.02 (-0.29%)6.917.00189.09K
2023-01-116.816.93↑$0.12 (1.76%)6.816.93269.06K
2023-01-106.786.81↑$0.03 (0.44%)6.736.81181.08K
2023-01-096.746.76↑$0.02 (0.30%)6.716.80181.78K
2023-01-066.586.70↑$0.12 (1.82%)6.576.71167.36K
2023-01-056.606.55↓$0.05 (-0.76%)6.526.60158.14K
2023-01-046.686.70↑$0.02 (0.30%)6.616.70239.60K
2023-01-036.586.65↑$0.07 (1.06%)6.536.65222.58K
2022-12-306.566.55↓$0.01 (-0.15%)6.516.59252.85K
2022-12-296.536.56↑$0.03 (0.46%)6.466.61267.29K
2022-12-286.606.52↓$0.08 (-1.21%)6.506.60225.07K
2022-12-276.616.57↓$0.04 (-0.61%)6.546.65282.38K
2022-12-236.546.58↑$0.04 (0.61%)6.546.6192.29K
2022-12-226.596.55↓$0.04 (-0.61%)6.476.61117.27K
2022-12-216.626.63↑$0.01 (0.15%)6.606.67141.64K
2022-12-206.546.60↑$0.06 (0.92%)6.546.64240.12K
2022-12-196.686.57↓$0.11 (-1.65%)6.556.68229.14K
2022-12-166.646.64↑$0.00 (0.00%)6.576.67188.03K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

stockenthusiast

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

0 Like Report
micmic

$ZTR they don’t want us to shine… But we gon shine…

0 Like Report