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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	6.41	6.41	6.41	6.41	6.35	218,418
November 20, 2025	6.42	6.36	6.36	6.47	6.35	459,733
November 19, 2025	6.47	6.41	6.41	6.47	6.33	678,200
November 18, 2025	6.42	6.45	6.45	6.48	6.42	254,354
November 17, 2025	6.47	6.44	6.44	6.49	6.43	213,800
November 14, 2025	6.49	6.5	6.5	6.5	6.45	156,007
November 13, 2025	6.57	6.49	6.49	6.57	6.46	174,400
November 12, 2025	6.59	6.59	6.59	6.63	6.56	385,700
November 11, 2025	6.55	6.55	6.55	6.56	6.53	180,200
November 10, 2025	6.48	6.51	6.51	6.53	6.46	364,520
November 07, 2025	6.45	6.45	6.45	6.5	6.42	224,900
November 06, 2025	6.45	6.44	6.44	6.52	6.41	354,054
November 05, 2025	6.41	6.43	6.43	6.47	6.39	171,831
November 04, 2025	6.39	6.41	6.41	6.44	6.39	152,366
November 03, 2025	6.47	6.43	6.43	6.49	6.37	301,959
October 31, 2025	6.47	6.47	6.47	6.48	6.41	444,500
October 30, 2025	6.48	6.47	6.47	6.5	6.45	507,300
October 29, 2025	6.55	6.5	6.5	6.6	6.45	517,666
October 28, 2025	6.58	6.52	6.52	6.58	6.52	198,703
October 27, 2025	6.58	6.58	6.58	6.59	6.55	136,000
October 24, 2025	6.61	6.56	6.56	6.61	6.55	270,700
October 23, 2025	6.55	6.59	6.59	6.6	6.55	297,835
October 22, 2025	6.56	6.56	6.56	6.57	6.53	158,500
October 21, 2025	6.55	6.54	6.54	6.56	6.49	265,200
October 20, 2025	6.58	6.53	6.53	6.61	6.53	429,800
October 17, 2025	6.64	6.56	6.56	6.64	6.53	177,900

Virtus Total Return Fund Inc. (ZTR) NYSE