Virtus Total Return Fund Inc (ZTR)
6.06
+0.04
(+0.58%)
USD |
NYSE |
Nov 22, 16:00
6.05
-0.01
(-0.17%)
After-Hours: 20:00
ZTR Price: 6.06 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 6.045 | 6.06 | 6.03 | 6.06 | 168499.0 |
| Nov 21, 2024 | 5.99 | 6.03 | 5.99 | 6.025 | 333386.0 |
| Nov 20, 2024 | 5.99 | 5.995 | 5.97 | 5.99 | 208378.0 |
| Nov 19, 2024 | 5.94 | 5.98 | 5.94 | 5.97 | 212652.0 |
| Nov 18, 2024 | 5.86 | 5.945 | 5.850 | 5.93 | 118938.0 |
| Nov 15, 2024 | 5.84 | 5.89 | 5.83 | 5.89 | 193258.0 |
| Nov 14, 2024 | 5.86 | 5.879 | 5.82 | 5.83 | 281686.0 |
| Nov 13, 2024 | 5.98 | 5.98 | 5.85 | 5.86 | 541027.0 |
| Nov 12, 2024 | 5.99 | 5.995 | 5.93 | 5.96 | 407028.0 |
| Nov 11, 2024 | 6.00 | 6.025 | 5.985 | 6.01 | 219312.0 |
| Nov 08, 2024 | 5.95 | 5.98 | 5.94 | 5.98 | 165458.0 |
| Nov 07, 2024 | 5.90 | 5.935 | 5.89 | 5.93 | 96941.00 |
| Nov 06, 2024 | 6.01 | 6.01 | 5.85 | 5.85 | 367203.0 |
| Nov 05, 2024 | 5.87 | 5.93 | 5.866 | 5.92 | 113600.0 |
| Nov 04, 2024 | 5.84 | 5.90 | 5.84 | 5.87 | 164666.0 |
| Nov 01, 2024 | 5.89 | 5.930 | 5.84 | 5.85 | 134157.0 |
| Oct 31, 2024 | 5.89 | 5.93 | 5.87 | 5.90 | 303267.0 |
| Oct 30, 2024 | 5.90 | 5.93 | 5.88 | 5.90 | 364696.0 |
| Oct 29, 2024 | 5.95 | 5.95 | 5.86 | 5.87 | 521785.0 |
| Oct 28, 2024 | 5.92 | 5.97 | 5.91 | 5.96 | 236602.0 |
| Oct 25, 2024 | 6.02 | 6.031 | 5.89 | 5.91 | 477750.0 |
| Oct 24, 2024 | 6.08 | 6.09 | 5.98 | 5.99 | 419032.0 |
| Oct 23, 2024 | 6.06 | 6.10 | 6.045 | 6.05 | 213802.0 |
| Oct 22, 2024 | 6.06 | 6.089 | 6.05 | 6.08 | 243057.0 |
| Oct 21, 2024 | 6.05 | 6.09 | 6.03 | 6.055 | 236789.0 |
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
7.679
Average
7.945
Median