Virtus Total Return Fund Inc. (ZTR)
6.56
+0.01
(+0.15%)
USD |
NYSE |
Oct 29, 13:20
ZTR Price : 6.56 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | 6.56 | 6.56 | 6.50 | 6.55 | 78945.00 |
| Oct 27, 2026 | 6.55 | 6.55 | 6.50 | 6.54 | 126171.0 |
| Oct 26, 2026 | 6.47 | 6.57 | 6.45 | 6.57 | 118529.0 |
| Oct 23, 2026 | 6.42 | 6.49 | 6.38 | 6.44 | 54927.00 |
| Oct 22, 2026 | 6.43 | 6.47 | 6.400 | 6.46 | 56170.00 |
| Oct 21, 2026 | 6.38 | 6.44 | 6.360 | 6.43 | 76776.00 |
| Oct 20, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 52090.00 |
| Oct 19, 2026 | 6.29 | 6.35 | 6.270 | 6.34 | 80896.00 |
| Oct 16, 2026 | 6.27 | 6.32 | 6.25 | 6.29 | 113125.0 |
| Oct 15, 2026 | 6.25 | 6.28 | 6.20 | 6.24 | 60255.00 |
| Oct 14, 2026 | 6.25 | 6.27 | 6.16 | 6.22 | 174922.0 |
| Oct 13, 2026 | 6.15 | 6.27 | 6.15 | 6.25 | 180967.0 |
| Oct 12, 2026 | 6.22 | 6.22 | 6.166 | 6.22 | 108907.0 |
| Oct 09, 2026 | 6.11 | 6.20 | 6.09 | 6.19 | 95747.00 |
| 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 |
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