Virtus Total Return Fund Inc (ZTR)
5.44
+0.04
(+0.74%)
USD |
NYSE |
May 15, 16:00
5.455
+0.02
(+0.28%)
Pre-Market: 20:00
ZTR Price: 5.44 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 5.44 | 5.46 | 5.420 | 5.44 | 137867.0 |
May 14, 2024 | 5.39 | 5.43 | 5.39 | 5.40 | 152232.0 |
May 13, 2024 | 5.44 | 5.44 | 5.40 | 5.405 | 257575.0 |
May 10, 2024 | 5.41 | 5.45 | 5.41 | 5.44 | 435122.0 |
May 09, 2024 | 5.44 | 5.45 | 5.41 | 5.45 | 896049.0 |
May 08, 2024 | 5.46 | 5.46 | 5.41 | 5.41 | 1.134M |
May 07, 2024 | 5.42 | 5.45 | 5.41 | 5.45 | 247024.0 |
May 06, 2024 | 5.35 | 5.425 | 5.35 | 5.42 | 169155.0 |
May 03, 2024 | 5.41 | 5.46 | 5.30 | 5.35 | 376034.0 |
May 02, 2024 | 5.42 | 5.460 | 5.37 | 5.38 | 251642.0 |
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 |
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
8.250
Average
8.38
Median
Jun 12 2020