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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	6.23	6.26	6.21	6.28	6.23	227,301
September 09, 2025	6.24	6.25	6.2	6.25	6.21	105,031
September 08, 2025	6.27	6.22	6.17	6.27	6.21	72,200
September 05, 2025	6.25	6.24	6.24	6.25	6.22	274,534
September 04, 2025	6.27	6.24	6.24	6.27	6.23	283,646
September 03, 2025	6.29	6.25	6.25	6.3	6.22	229,058
September 02, 2025	6.36	6.28	6.28	6.36	6.25	314,222
August 29, 2025	6.4	6.38	6.38	6.4	6.36	284,843
August 28, 2025	6.38	6.38	6.38	6.38	6.34	282,514
August 27, 2025	6.36	6.37	6.37	6.37	6.32	206,800
August 26, 2025	6.36	6.34	6.34	6.36	6.32	193,800
August 25, 2025	6.36	6.35	6.35	6.36	6.33	136,300
August 22, 2025	6.33	6.35	6.35	6.36	6.32	138,100
August 21, 2025	6.32	6.3	6.3	6.34	6.3	57,900
August 20, 2025	6.31	6.32	6.32	6.35	6.27	219,100
August 19, 2025	6.29	6.31	6.31	6.32	6.28	257,512
August 18, 2025	6.29	6.28	6.28	6.29	6.26	150,400
August 15, 2025	6.3	6.29	6.29	6.3	6.26	121,552
August 14, 2025	6.25	6.28	6.28	6.29	6.24	158,410
August 13, 2025	6.25	6.24	6.24	6.27	6.23	182,927
August 12, 2025	6.25	6.27	6.27	6.27	6.23	291,800
August 11, 2025	6.26	6.23	6.23	6.27	6.22	160,700
August 08, 2025	6.3	6.3	6.25	6.3	6.29	114,247
August 07, 2025	6.27	6.28	6.23	6.32	6.26	229,488
August 06, 2025	6.24	6.28	6.23	6.28	6.22	124,555
August 05, 2025	6.25	6.24	6.19	6.25	6.2	154,300
August 04, 2025	6.17	6.24	6.19	6.25	6.17	130,225
August 01, 2025	6.2	6.16	6.16	6.2	6.14	242,929
July 31, 2025	6.21	6.2	6.2	6.21	6.16	183,200
July 30, 2025	6.21	6.2	6.2	6.23	6.17	111,834
July 29, 2025	6.17	6.2	6.2	6.2	6.14	166,446
July 28, 2025	6.21	6.18	6.18	6.22	6.17	207,900
July 25, 2025	6.23	6.21	6.21	6.25	6.2	97,400

Virtus Total Return Fund Inc. (ZTR) NYSE