Virtus Total Return Fund Inc. - ZTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.91	6.91	6.91	6.91	6.85	175,311
February 19, 2026	6.85	6.87	6.87	6.87	6.84	153,414
February 18, 2026	6.94	6.83	6.83	6.94	6.82	319,254
February 17, 2026	6.89	6.93	6.93	6.94	6.88	311,614
February 13, 2026	6.8	6.89	6.89	6.89	6.76	374,400
February 12, 2026	6.78	6.8	6.8	6.8	6.73	253,031
February 11, 2026	6.75	6.78	6.73	6.78	6.73	205,904
February 10, 2026	6.68	6.71	6.71	6.75	6.67	464,636
February 09, 2026	6.62	6.68	6.68	6.68	6.6	218,900
February 06, 2026	6.57	6.61	6.61	6.61	6.56	242,600
February 05, 2026	6.55	6.54	6.54	6.57	6.52	256,313
February 04, 2026	6.5	6.53	6.53	6.55	6.5	199,639
February 03, 2026	6.42	6.48	6.48	6.49	6.42	225,500
February 02, 2026	6.46	6.44	6.44	6.49	6.43	190,442
January 30, 2026	6.5	6.49	6.49	6.5	6.43	381,600
January 29, 2026	6.47	6.5	6.5	6.5	6.46	193,900
January 28, 2026	6.45	6.46	6.46	6.46	6.45	163,000
January 27, 2026	6.4	6.44	6.44	6.45	6.38	219,300
January 26, 2026	6.39	6.4	6.4	6.42	6.37	191,525
January 23, 2026	6.34	6.37	6.37	6.37	6.31	190,836
January 22, 2026	6.32	6.33	6.33	6.34	6.3	140,188
January 21, 2026	6.26	6.31	6.31	6.31	6.25	218,646
January 20, 2026	6.25	6.23	6.23	6.27	6.23	229,000
January 16, 2026	6.28	6.27	6.27	6.32	6.26	374,400
January 15, 2026	6.32	6.31	6.31	6.32	6.28	399,900
January 14, 2026	6.3	6.3	6.3	6.33	6.29	264,118
January 13, 2026	6.31	6.3	6.3	6.33	6.25	185,821
January 12, 2026	6.31	6.29	6.29	6.32	6.28	190,200
January 09, 2026	6.32	6.33	6.33	6.36	6.32	154,200
January 08, 2026	6.27	6.31	6.31	6.32	6.26	165,183
January 07, 2026	6.34	6.27	6.27	6.34	6.25	130,500
January 06, 2026	6.31	6.31	6.31	6.32	6.27	168,812
January 05, 2026	6.31	6.28	6.28	6.32	6.25	231,019
January 02, 2026	6.34	6.34	6.34	6.34	6.29	99,700
December 31, 2025	6.3	6.3	6.3	6.32	6.3	256,638
December 30, 2025	6.33	6.34	6.34	6.34	6.3	352,985
December 29, 2025	6.31	6.3	6.3	6.33	6.29	351,005
December 26, 2025	6.34	6.3	6.3	6.34	6.29	277,533
December 24, 2025	6.31	6.32	6.32	6.32	6.28	131,100
December 23, 2025	6.29	6.28	6.28	6.29	6.27	162,912
December 22, 2025	6.29	6.28	6.28	6.29	6.26	156,400
December 19, 2025	6.33	6.28	6.28	6.33	6.28	183,042
December 18, 2025	6.31	6.33	6.33	6.34	6.3	164,716
December 17, 2025	6.26	6.27	6.27	6.3	6.25	159,500
December 16, 2025	6.3	6.25	6.25	6.3	6.23	201,700
December 15, 2025	6.31	6.31	6.31	6.32	6.28	212,100
December 12, 2025	6.3	6.27	6.27	6.33	6.27	282,560
December 11, 2025	6.29	6.3	6.3	6.3	6.26	225,538
December 10, 2025	6.25	6.3	6.25	6.31	6.24	794,354
December 09, 2025	6.25	6.27	6.22	6.34	6.25	653,557
December 08, 2025	6.34	6.29	6.24	6.39	6.28	255,025
December 05, 2025	6.34	6.36	6.36	6.39	6.34	238,200
December 04, 2025	6.35	6.35	6.35	6.39	6.31	668,381
December 03, 2025	6.47	6.43	6.43	6.5	6.4	425,300
December 02, 2025	6.57	6.5	6.5	6.58	6.47	679,130
December 01, 2025	6.58	6.55	6.55	6.61	6.54	677,027
November 28, 2025	6.58	6.62	6.62	6.63	6.57	255,637
November 26, 2025	6.48	6.56	6.56	6.58	6.48	392,622
November 25, 2025	6.47	6.49	6.49	6.5	6.47	179,728
November 24, 2025	6.45	6.47	6.47	6.47	6.41	360,221

Virtus Total Return Fund Inc. (ZTR) NYSE