Virtus Total Return Fund Inc. (ZTR) NYSE

Currency In USD

ZTR Historical Return

If you invested $1000 in Virtus Total Return Fund Inc. (ZTR) 10 years ago, it would be worth $1,768.83 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,205.31, while $1000 invested 1 year ago would be worth $1,164.1. This corresponds to total returns of 76.88%, 20.53%, 16.41%, respectively, with annualized returns of 5.87%, 3.8%, 16.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZTR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	6.85	6.81	6.81	6.85	6.79	105,094
July 30, 2026	6.79	6.85	6.85	6.85	6.79	121,685
July 29, 2026	6.81	6.75	6.75	6.83	6.75	129,999
July 28, 2026	6.8	6.81	6.81	6.87	6.79	133,464
July 27, 2026	6.81	6.8	6.8	6.83	6.78	145,007
July 24, 2026	6.8	6.81	6.81	6.86	6.79	94,024
July 23, 2026	6.83	6.8	6.8	6.85	6.8	53,173
July 22, 2026	6.83	6.81	6.81	6.86	6.81	106,684
July 21, 2026	6.84	6.8	6.8	6.86	6.75	162,621
July 20, 2026	6.83	6.84	6.84	6.89	6.81	261,799
July 17, 2026	6.77	6.8	6.8	6.85	6.76	1.36M
July 16, 2026	6.76	6.8	6.8	6.82	6.75	249,650
July 15, 2026	6.8	6.77	6.77	6.85	6.76	195,479
July 14, 2026	6.81	6.82	6.82	6.87	6.8	249,686
July 13, 2026	6.79	6.78	6.78	6.84	6.78	257,710
July 10, 2026	6.84	6.87	6.87	6.87	6.82	184,920
July 09, 2026	6.86	6.82	6.82	6.87	6.82	158,400
July 08, 2026	6.86	6.84	6.84	6.86	6.82	121,906
July 07, 2026	6.84	6.85	6.85	6.9	6.83	261,419
July 06, 2026	6.85	6.86	6.86	6.86	6.83	135,994
July 02, 2026	6.8	6.85	6.85	6.85	6.79	145,455
July 01, 2026	6.83	6.79	6.79	6.85	6.75	167,890
June 30, 2026	6.81	6.83	6.83	6.84	6.78	173,033
June 29, 2026	6.69	6.85	6.85	6.85	6.69	134,019
June 26, 2026	6.82	6.79	6.79	6.82	6.79	161,583
June 25, 2026	6.74	6.8	6.8	6.83	6.74	190,755
June 24, 2026	6.72	6.73	6.73	6.75	6.71	122,453
June 23, 2026	6.71	6.73	6.73	6.76	6.71	65,361
June 22, 2026	6.71	6.72	6.72	6.73	6.68	81,053
June 18, 2026	6.72	6.73	6.73	6.79	6.7	66,955
June 17, 2026	6.76	6.68	6.68	6.77	6.65	166,049
June 16, 2026	6.78	6.76	6.76	6.8	6.73	147,329
June 15, 2026	6.77	6.76	6.76	6.81	6.71	85,402
June 12, 2026	6.8	6.81	6.81	6.81	6.79	77,273
June 11, 2026	6.78	6.78	6.78	6.79	6.75	77,100
June 10, 2026	6.73	6.75	6.75	6.78	6.71	148,958
June 09, 2026	6.65	6.71	6.71	6.73	6.63	156,741
June 08, 2026	6.62	6.63	6.63	6.71	6.62	153,075
June 05, 2026	6.59	6.62	6.62	6.67	6.59	0
June 04, 2026	6.58	6.64	6.64	6.65	6.58	174,966
June 03, 2026	6.57	6.57	6.57	6.67	6.57	170,918
June 02, 2026	6.56	6.6	6.6	6.61	6.56	118,331
June 01, 2026	6.6	6.58	6.58	6.63	6.57	173,305
May 29, 2026	6.73	6.67	6.67	6.74	6.66	266,843
May 28, 2026	6.8	6.75	6.75	6.8	6.74	162,942
May 27, 2026	6.77	6.76	6.76	6.79	6.74	137,377
May 26, 2026	6.78	6.8	6.8	6.8	6.76	100,196
May 22, 2026	6.73	6.73	6.73	6.77	6.71	85,544
May 21, 2026	6.71	6.74	6.74	6.74	6.71	84,561
May 20, 2026	6.65	6.72	6.72	6.73	6.65	159,725
May 19, 2026	6.6	6.63	6.63	6.68	6.6	112,680
May 18, 2026	6.66	6.62	6.62	6.66	6.6	109,925
May 15, 2026	6.71	6.66	6.66	6.71	6.63	77,624
May 14, 2026	6.68	6.71	6.71	6.73	6.68	56,809
May 13, 2026	6.68	6.68	6.68	6.7	6.68	75,190
May 12, 2026	6.71	6.72	6.72	6.73	6.66	142,702
May 11, 2026	6.71	6.7	6.7	6.74	6.7	174,136
May 08, 2026	6.81	6.79	6.79	6.84	6.78	155,017
May 07, 2026	6.85	6.81	6.81	6.86	6.8	82,808
May 06, 2026	6.87	6.85	6.85	6.88	6.84	132,447