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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	6.6	6.59	6.59	6.61	6.57	167,800
October 15, 2025	6.55	6.59	6.59	6.59	6.54	169,910
October 14, 2025	6.48	6.51	6.51	6.56	6.45	209,302
October 13, 2025	6.55	6.56	6.51	6.58	6.54	169,027
October 10, 2025	6.59	6.53	6.48	6.62	6.52	161,900
October 09, 2025	6.66	6.58	6.53	6.66	6.57	150,737
October 08, 2025	6.62	6.64	6.59	6.65	6.6	155,585
October 07, 2025	6.57	6.64	6.64	6.64	6.57	134,042
October 06, 2025	6.56	6.57	6.57	6.59	6.54	288,900
October 03, 2025	6.53	6.55	6.55	6.56	6.5	494,325
October 02, 2025	6.48	6.47	6.47	6.49	6.45	226,301
October 01, 2025	6.45	6.46	6.46	6.47	6.43	249,025
September 30, 2025	6.38	6.45	6.45	6.45	6.37	251,660
September 29, 2025	6.36	6.4	6.4	6.4	6.33	229,512
September 26, 2025	6.31	6.33	6.33	6.33	6.3	181,607
September 25, 2025	6.3	6.31	6.31	6.31	6.27	142,200
September 24, 2025	6.3	6.3	6.3	6.31	6.27	164,331
September 23, 2025	6.22	6.3	6.3	6.3	6.21	149,231
September 22, 2025	6.19	6.2	6.2	6.25	6.17	115,700
September 19, 2025	6.26	6.22	6.22	6.26	6.17	245,210
September 18, 2025	6.24	6.24	6.24	6.26	6.19	221,240
September 17, 2025	6.27	6.24	6.24	6.28	6.22	195,612
September 16, 2025	6.29	6.25	6.25	6.29	6.23	179,199
September 15, 2025	6.3	6.29	6.29	6.31	6.27	136,221
September 12, 2025	6.26	6.28	6.28	6.31	6.23	187,600
September 11, 2025	6.28	6.31	6.26	6.31	6.26	215,127

Virtus Total Return Fund Inc. (ZTR) NYSE