Yahoo

Mail

Singapore Markets open in 1 hr 13 mins

Straits Times Index
3,139.76
-43.52(-1.37%)
S&P 500
3,951.57
+34.93(+0.89%)
Dow
32,244.58
+382.60(+1.20%)
Nasdaq
11,675.54
+45.02(+0.39%)
BTC-USD
27,689.69
-518.82(-1.84%)
CMC Crypto 200
606.97
+7.30(+1.22%)

Virtus Total Return Fund Inc. (ZTR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

6.10

-0.02

(-0.33%)

At close: 04:00PM EDT

6.10

0.00

(0.00%)

After hours:

04:17PM EDT

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	6.12	6.18	6.10	6.10	6.10	234,018
17 Mar 2023	6.22	6.22	6.11	6.12	6.12	143,800
16 Mar 2023	6.13	6.22	6.09	6.22	6.22	213,400
15 Mar 2023	6.15	6.17	6.08	6.13	6.13	320,700
14 Mar 2023	6.21	6.27	6.16	6.20	6.20	150,800
13 Mar 2023	6.08	6.25	6.06	6.12	6.12	281,100
10 Mar 2023	6.31	6.37	6.17	6.18	6.18	413,400
09 Mar 2023	6.44	6.49	6.40	6.40	6.40	488,100
08 Mar 2023	6.46	6.47	6.41	6.44	6.44	197,400
07 Mar 2023	6.54	6.54	6.41	6.45	6.45	274,500
06 Mar 2023	6.50	6.61	6.50	6.54	6.54	312,500
03 Mar 2023	6.49	6.53	6.45	6.48	6.48	407,800
02 Mar 2023	6.37	6.43	6.34	6.42	6.42	260,100
01 Mar 2023	6.47	6.49	6.40	6.42	6.42	179,400
28 Feb 2023	6.53	6.56	6.47	6.49	6.49	155,000
27 Feb 2023	6.55	6.60	6.51	6.52	6.52	277,200
24 Feb 2023	6.52	6.56	6.45	6.55	6.55	174,200
23 Feb 2023	6.55	6.57	6.46	6.55	6.55	148,600
22 Feb 2023	6.60	6.63	6.47	6.51	6.51	293,000
21 Feb 2023	6.75	6.75	6.56	6.58	6.58	189,100
17 Feb 2023	6.74	6.78	6.67	6.77	6.77	112,400
16 Feb 2023	6.75	6.78	6.71	6.74	6.74	82,900
15 Feb 2023	6.77	6.78	6.72	6.76	6.76	101,600
14 Feb 2023	6.78	6.81	6.71	6.78	6.78	93,100
13 Feb 2023	6.79	6.82	6.76	6.78	6.78	168,900
10 Feb 2023	6.70	6.77	6.70	6.75	6.75	221,100
09 Feb 2023	6.90	6.94	6.80	6.81	6.81	349,200
08 Feb 2023	6.91	6.93	6.82	6.86	6.86	463,900
07 Feb 2023	6.92	6.95	6.80	6.94	6.94	224,600
06 Feb 2023	6.93	6.95	6.85	6.91	6.91	208,300
03 Feb 2023	6.95	6.95	6.88	6.95	6.95	287,400
02 Feb 2023	6.98	7.03	6.93	6.99	6.99	217,100
01 Feb 2023	6.89	6.96	6.85	6.93	6.93	287,100
31 Jan 2023	6.84	6.90	6.79	6.90	6.90	168,900
30 Jan 2023	6.80	6.85	6.80	6.80	6.80	107,400
27 Jan 2023	6.86	6.90	6.82	6.85	6.85	253,600
26 Jan 2023	6.86	6.86	6.79	6.85	6.85	126,100
25 Jan 2023	6.80	6.84	6.75	6.83	6.83	171,500
24 Jan 2023	6.83	6.86	6.75	6.85	6.85	135,200
23 Jan 2023	6.83	6.89	6.80	6.85	6.85	128,600
20 Jan 2023	6.77	6.84	6.74	6.84	6.84	107,600
19 Jan 2023	6.77	6.80	6.73	6.75	6.75	149,400
18 Jan 2023	6.90	6.94	6.84	6.85	6.85	261,900
17 Jan 2023	6.91	6.95	6.87	6.87	6.87	162,000
13 Jan 2023	6.91	6.99	6.87	6.93	6.93	111,400
12 Jan 2023	6.97	7.00	6.91	6.95	6.95	189,100
11 Jan 2023	6.81	6.93	6.81	6.93	6.93	269,000
10 Jan 2023	6.78	6.81	6.73	6.81	6.81	181,100
09 Jan 2023	6.74	6.80	6.71	6.76	6.76	181,800
06 Jan 2023	6.58	6.71	6.56	6.70	6.70	167,400
05 Jan 2023	6.60	6.60	6.52	6.55	6.55	158,200
04 Jan 2023	6.68	6.70	6.60	6.70	6.70	243,200
03 Jan 2023	6.58	6.65	6.53	6.65	6.65	222,600
30 Dec 2022	6.56	6.59	6.51	6.55	6.55	257,600
29 Dec 2022	6.53	6.61	6.46	6.56	6.56	267,300
28 Dec 2022	6.60	6.60	6.50	6.52	6.52	225,100
27 Dec 2022	6.61	6.65	6.54	6.57	6.57	282,600
23 Dec 2022	6.54	6.61	6.54	6.58	6.58	92,300
22 Dec 2022	6.59	6.61	6.47	6.55	6.55	117,500
21 Dec 2022	6.62	6.67	6.60	6.63	6.63	141,900
20 Dec 2022	6.54	6.64	6.54	6.60	6.60	240,100
19 Dec 2022	6.68	6.68	6.55	6.57	6.57	229,200
16 Dec 2022	6.64	6.67	6.57	6.64	6.64	188,100
15 Dec 2022	6.75	6.78	6.65	6.69	6.69	247,200
14 Dec 2022	6.87	6.90	6.77	6.80	6.80	197,200
13 Dec 2022	6.93	6.97	6.81	6.85	6.85	233,300
12 Dec 2022	6.70	6.77	6.66	6.77	6.77	202,700
09 Dec 2022	6.75	6.79	6.68	6.69	6.69	177,300
08 Dec 2022	6.86	6.97	6.86	6.89	6.89	193,100
07 Dec 2022	6.81	6.92	6.80	6.86	6.86	118,600
06 Dec 2022	6.85	6.90	6.82	6.85	6.85	221,500
05 Dec 2022	6.96	6.97	6.82	6.85	6.85	191,700
02 Dec 2022	6.92	6.99	6.90	6.97	6.97	101,500
01 Dec 2022	6.96	7.04	6.94	6.98	6.98	159,900
30 Nov 2022	6.77	6.96	6.77	6.95	6.95	185,600
29 Nov 2022	6.77	6.80	6.74	6.80	6.80	125,600
28 Nov 2022	6.84	6.85	6.76	6.79	6.79	109,600
25 Nov 2022	6.76	6.90	6.76	6.84	6.84	94,300
23 Nov 2022	6.76	6.83	6.75	6.83	6.83	138,500
22 Nov 2022	6.68	6.77	6.67	6.75	6.75	236,100
21 Nov 2022	6.55	6.67	6.54	6.64	6.64	228,100
18 Nov 2022	6.57	6.63	6.54	6.63	6.63	102,000
17 Nov 2022	6.57	6.58	6.51	6.55	6.55	132,900
16 Nov 2022	6.57	6.62	6.57	6.59	6.59	95,200
15 Nov 2022	6.62	6.63	6.52	6.58	6.58	156,700
14 Nov 2022	6.62	6.63	6.52	6.52	6.52	130,700
11 Nov 2022	6.54	6.62	6.53	6.61	6.61	163,900
10 Nov 2022	6.43	6.55	6.36	6.53	6.53	407,600
09 Nov 2022	6.47	6.50	6.40	6.40	6.40	187,700
08 Nov 2022	6.42	6.51	6.40	6.47	6.47	164,800
07 Nov 2022	6.45	6.48	6.33	6.40	6.40	225,500
04 Nov 2022	6.40	6.45	6.36	6.42	6.42	91,000
03 Nov 2022	6.36	6.39	6.32	6.36	6.36	130,100
02 Nov 2022	6.49	6.55	6.36	6.38	6.38	138,500
01 Nov 2022	6.49	6.49	6.33	6.48	6.48	168,400
31 Oct 2022	6.47	6.47	6.40	6.44	6.44	137,400
28 Oct 2022	6.31	6.45	6.31	6.45	6.45	138,200
27 Oct 2022	6.32	6.40	6.31	6.32	6.32	93,000
26 Oct 2022	6.28	6.34	6.27	6.30	6.30	383,600
25 Oct 2022	6.18	6.26	6.18	6.24	6.24	161,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,139.76-43.52(-1.37%)

S&P 5003,951.57+34.93(+0.89%)

Dow32,244.58+382.60(+1.20%)

Nasdaq11,675.54+45.02(+0.39%)

BTC-USD27,689.69-518.82(-1.84%)

CMC Crypto 200606.97+7.30(+1.22%)

Virtus Total Return Fund Inc. (ZTR)

Straits Times Index
3,139.76
-43.52(-1.37%)

S&P 500
3,951.57
+34.93(+0.89%)

Dow
32,244.58
+382.60(+1.20%)

Nasdaq
11,675.54
+45.02(+0.39%)

BTC-USD
27,689.69
-518.82(-1.84%)

CMC Crypto 200
606.97
+7.30(+1.22%)