Virtus Total Return Fund Inc. (ZTR)
6.07
-0.01
(-0.16%)
USD |
NYSE |
Oct 08, 16:00
6.09
+0.02
(+0.33%)
Pre-Market: 20:00
ZTR Price : 6.07 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 6.08 | 6.110 | 6.029 | 6.07 | 137836.0 |
| Oct 07, 2026 | 6.09 | 6.11 | 6.04 | 6.08 | 121691.0 |
| Oct 06, 2026 | 5.96 | 6.15 | 5.95 | 6.13 | 334292.0 |
| Oct 05, 2026 | 6.01 | 6.01 | 5.92 | 5.95 | 159447.0 |
| Oct 02, 2026 | 5.96 | 6.020 | 5.95 | 5.99 | 158757.0 |
| Oct 01, 2026 | 6.02 | 6.02 | 5.94 | 5.95 | 171099.0 |
| Sep 30, 2026 | 6.05 | 6.10 | 6.00 | 6.03 | 149034.0 |
| Sep 29, 2026 | 5.99 | 6.006 | 5.93 | 6.00 | 198499.0 |
| Sep 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 0.000 |
| Sep 25, 2026 | 6.09 | 6.10 | 6.01 | 6.04 | 138892.0 |
| Sep 24, 2026 | 6.08 | 6.18 | 6.020 | 6.09 | 236856.0 |
| Sep 23, 2026 | 6.15 | 6.19 | 6.08 | 6.08 | 172844.0 |
| Sep 22, 2026 | 6.21 | 6.21 | 6.15 | 6.19 | 102584.0 |
| Sep 21, 2026 | 6.31 | 6.33 | 6.19 | 6.22 | 171131.0 |
| Sep 18, 2026 | 6.36 | 6.36 | 6.25 | 6.30 | 73003.00 |
| Sep 17, 2026 | 6.37 | 6.385 | 6.30 | 6.34 | 86280.00 |
| Sep 16, 2026 | 6.28 | 6.339 | 6.23 | 6.32 | 162383.0 |
| Sep 15, 2026 | 6.38 | 6.39 | 6.23 | 6.25 | 357272.0 |
| Sep 14, 2026 | 6.56 | 6.565 | 6.36 | 6.36 | 179393.0 |
| Sep 11, 2026 | 6.63 | 6.709 | 6.60 | 6.60 | 91093.00 |
| Sep 10, 2026 | 6.73 | 6.73 | 6.60 | 6.61 | 94720.00 |
| Sep 09, 2026 | 6.69 | 6.72 | 6.675 | 6.68 | 79695.00 |
| Sep 08, 2026 | 6.75 | 6.768 | 6.68 | 6.68 | 66691.00 |
| Sep 04, 2026 | 6.76 | 6.78 | 6.74 | 6.77 | 25568.00 |
| Sep 03, 2026 | 6.78 | 6.78 | 6.73 | 6.77 | 57780.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median