Virtus Total Return Fund Inc (ZTR)
5.38
-0.04
(-0.74%)
USD |
NYSE |
May 02, 16:00
5.42
+0.04
(+0.74%)
Pre-Market: 08:35
ZTR Price: 5.38 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 5.42 | 5.460 | 5.37 | 5.38 | 251641.0 |
May 01, 2024 | 5.36 | 5.49 | 5.36 | 5.42 | 486901.0 |
Apr 30, 2024 | 5.37 | 5.42 | 5.36 | 5.37 | 865288.0 |
Apr 29, 2024 | 5.43 | 5.45 | 5.35 | 5.39 | 1.456M |
Apr 26, 2024 | 5.38 | 5.425 | 5.35 | 5.39 | 548092.0 |
Apr 25, 2024 | 5.33 | 5.49 | 5.33 | 5.38 | 471174.0 |
Apr 24, 2024 | 5.38 | 5.39 | 5.36 | 5.38 | 406955.0 |
Apr 23, 2024 | 5.33 | 5.41 | 5.33 | 5.38 | 228616.0 |
Apr 22, 2024 | 5.34 | 5.34 | 5.28 | 5.33 | 254669.0 |
Apr 19, 2024 | 5.29 | 5.33 | 5.270 | 5.32 | 317614.0 |
Apr 18, 2024 | 5.31 | 5.33 | 5.28 | 5.29 | 257103.0 |
Apr 17, 2024 | 5.27 | 5.30 | 5.26 | 5.30 | 324033.0 |
Apr 16, 2024 | 5.31 | 5.33 | 5.25 | 5.25 | 302609.0 |
Apr 15, 2024 | 5.37 | 5.39 | 5.32 | 5.33 | 278935.0 |
Apr 12, 2024 | 5.39 | 5.42 | 5.36 | 5.36 | 189071.0 |
Apr 11, 2024 | 5.44 | 5.44 | 5.38 | 5.42 | 242550.0 |
Apr 10, 2024 | 5.41 | 5.44 | 5.371 | 5.43 | 312319.0 |
Apr 09, 2024 | 5.50 | 5.532 | 5.49 | 5.50 | 330001.0 |
Apr 08, 2024 | 5.51 | 5.520 | 5.48 | 5.48 | 260724.0 |
Apr 05, 2024 | 5.51 | 5.54 | 5.46 | 5.53 | 224897.0 |
Apr 04, 2024 | 5.55 | 5.56 | 5.50 | 5.50 | 200331.0 |
Apr 03, 2024 | 5.48 | 5.57 | 5.455 | 5.52 | 391107.0 |
Apr 02, 2024 | 5.49 | 5.49 | 5.44 | 5.48 | 311711.0 |
Apr 01, 2024 | 5.59 | 5.59 | 5.495 | 5.52 | 421746.0 |
Mar 28, 2024 | 5.52 | 5.57 | 5.496 | 5.57 | 273613.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.58
Minimum
Oct 05 2023
11.95
Maximum
Feb 20 2020
8.29
Average
8.41
Median
Jun 23 2020