Virtus Total Return Fund Inc. (ZTR) NYSE

6.60

+0.02(+0.30%)

Updated at June 02 04:00PM

Currency In USD

ZTR Historical Return

If you invested $1000 in Virtus Total Return Fund Inc. (ZTR) 10 years ago, it would be worth $1,828.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,114.86, while $1000 invested 1 year ago would be worth $1,153.85. This corresponds to total returns of 82.83%, 11.49%, 15.38%, respectively, with annualized returns of 6.22%, 2.2%, 15.38%.

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
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
May 05, 2026	6.83	6.87	6.87	6.87	6.83	68,651
May 04, 2026	6.9	6.83	6.83	6.91	6.83	97,923
May 01, 2026	6.91	6.94	6.94	6.97	6.91	110,590
April 30, 2026	6.76	6.93	6.93	6.93	6.76	147,819
April 29, 2026	6.83	6.77	6.77	6.84	6.76	141,864
April 28, 2026	6.83	6.83	6.83	6.83	6.78	105,466
April 27, 2026	6.8	6.8	6.8	6.83	6.8	85,897
April 24, 2026	6.79	6.8	6.8	6.82	6.76	125,633
April 23, 2026	6.74	6.8	6.8	6.81	6.74	159,817
April 22, 2026	6.72	6.72	6.72	6.77	6.7	66,407
April 21, 2026	6.83	6.71	6.71	6.83	6.7	195,975
April 20, 2026	6.77	6.79	6.79	6.84	6.77	141,088
April 17, 2026	6.8	6.81	6.81	6.82	6.75	160,084
April 16, 2026	6.77	6.79	6.79	6.8	6.76	107,178
April 15, 2026	6.84	6.77	6.77	6.85	6.76	161,208
April 14, 2026	6.8	6.83	6.83	6.84	6.73	149,451
April 13, 2026	6.89	6.85	6.85	6.91	6.85	153,303
April 10, 2026	6.97	6.96	6.96	6.98	6.95	141,057
April 09, 2026	6.87	6.95	6.95	6.98	6.87	311,582
April 08, 2026	6.81	6.87	6.87	6.87	6.75	118,960
April 07, 2026	6.82	6.74	6.74	6.82	6.74	250,700
April 06, 2026	6.75	6.8	6.8	6.82	6.74	110,691
April 02, 2026	6.77	6.76	6.76	6.81	6.73	197,251
April 01, 2026	6.67	6.75	6.75	6.75	6.65	140,272
March 31, 2026	6.64	6.62	6.62	6.74	6.61	514,522
March 30, 2026	6.68	6.64	6.64	6.69	6.61	187,679
March 27, 2026	6.61	6.61	6.61	6.64	6.59	85,162
March 26, 2026	6.7	6.59	6.59	6.7	6.59	84,753
March 25, 2026	6.65	6.68	6.68	6.68	6.6	85,474
March 24, 2026	6.57	6.59	6.59	6.64	6.53	126,877
March 23, 2026	6.62	6.55	6.55	6.63	6.5	193,715
March 20, 2026	6.55	6.55	6.55	6.67	6.51	272,435
March 19, 2026	6.75	6.7	6.7	6.75	6.69	159,905
March 18, 2026	6.86	6.81	6.81	6.86	6.81	168,462
March 17, 2026	6.82	6.84	6.84	6.89	6.82	175,418
March 16, 2026	6.79	6.82	6.82	6.87	6.79	154,954
March 13, 2026	6.86	6.83	6.78	6.92	6.83	126,203
March 12, 2026	6.82	6.82	6.77	6.89	6.81	147,561
March 11, 2026	6.79	6.84	6.79	6.87	6.78	155,551
March 10, 2026	6.76	6.81	6.76	6.83	6.74	316,376
March 09, 2026	6.77	6.74	6.69	6.8	6.67	259,577