Get the Stockscreener App
6.18
0.48%
-0.03
After Hours:
6.18
Virtus Total Return Fund Inc Stock (ZTR) Price History
The historical daily chart and data for Virtus Total Return Fund Inc stock (ZTR), show that the latest closing stock price as of July 28, 2025, is $6.18.
- Virtus Total Return Fund Inc all-time high stock price is $14.50, occurred on June 06, 2014.
- The lowest Virtus Total Return Fund Inc stock price recorded was $4.50 on October 06, 2023. Since then, Virtus Total Return Fund Inc's stock price has risen over 37.33% to $6.18 now.
- The 52-week high stock price for ZTR is $6.29, representing a 1.78% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for ZTR is $5.22, indicating a -15.53% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Virtus Total Return Fund Inc (ZTR) stock in the beginning of 2024 was $9.63. The stock closed the year at $6.55, a loss of over -31.98% for the year.
The table below shows more information about ZTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 28, 2025 | $6.22 | $6.17 | $0.05 | 207,866.0 | -0.48% |
| Jul 25, 2025 | $6.25 | $6.20 | $0.05 | 97,351.0 | -0.16% |
| Jul 24, 2025 | $6.27 | $6.21 | $0.0601 | 111,377.0 | -0.80% |
| Jul 23, 2025 | $6.29 | $6.27 | $0.02 | 58,188.0 | +0.48% |
| Jul 22, 2025 | $6.24 | $6.21 | $0.033 | 165,451.0 | +0.81% |
| Jul 21, 2025 | $6.22 | $6.16 | $0.0633 | 238,715.0 | -0.96% |
| Jul 18, 2025 | $6.25 | $6.11 | $0.145 | 547,778.0 | +2.12% |
| Jul 17, 2025 | $6.12 | $6.08 | $0.0399 | 134,313.0 | +0.66% |
| Jul 16, 2025 | $6.11 | $6.07 | $0.045 | 209,226.0 | -0.33% |
| Jul 15, 2025 | $6.13 | $6.07 | $0.06 | 204,732.0 | -0.16% |
| Jul 14, 2025 | $6.14 | $6.10 | $0.04 | 343,319.0 | -1.29% |
| Jul 11, 2025 | $6.19 | $6.13 | $0.0597 | 172,800.0 | -0.32% |
| Jul 10, 2025 | $6.22 | $6.18 | $0.04 | 151,815.0 | -0.16% |
| Jul 09, 2025 | $6.24 | $6.18 | $0.055 | 244,454.0 | +0.32% |
| Jul 08, 2025 | $6.24 | $6.15 | $0.09 | 182,942.0 | -0.32% |
| Jul 07, 2025 | $6.24 | $6.19 | $0.05 | 94,620.0 | +0.00% |
| Jul 03, 2025 | $6.27 | $6.22 | $0.0499 | 158,840.0 | -0.48% |
| Jul 02, 2025 | $6.27 | $6.21 | $0.055 | 217,034.0 | +0.00% |
| Jul 01, 2025 | $6.27 | $6.21 | $0.06 | 245,676.0 | +0.32% |
Virtus Total Return Fund Inc Stock (ZTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Virtus Total Return Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Virtus Total Return Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Virtus Total Return Fund Inc Stock (ZTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $6.29 | $6.07 | $0.225 | 3,994,363.0 | -0.80% |
| Jun, 2025 | $6.23 | $5.97 | $0.26 | 3,193,228.0 | +0.97% |
| May, 2025 | $6.23 | $5.92 | $0.31 | 2,885,453.0 | +2.66% |
| Apr, 2025 | $6.06 | $5.22 | $0.84 | 5,217,004.0 | +0.67% |
| Mar, 2025 | $5.97 | $5.73 | $0.24 | 3,922,302.0 | +2.05% |
| Feb, 2025 | $6.11 | $5.78 | $0.33 | 6,231,575.0 | -2.50% |
| Jan, 2025 | $6.07 | $5.63 | $0.435 | 9,629,310.0 | +2.39% |
Virtus Total Return Fund Inc Stock (ZTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.25 | $5.78 | $0.47 | 4,523,429.0 | -6.10% |
| Nov, 2024 | $6.25 | $5.82 | $0.435 | 4,842,099.0 | +5.59% |
| Oct, 2024 | $6.21 | $5.86 | $0.35 | 4,974,725.0 | -4.84% |
| Sep, 2024 | $6.20 | $5.88 | $0.32 | 5,025,384.0 | +4.62% |
| Aug, 2024 | $5.95 | $5.63 | $0.315 | 4,553,382.0 | +0.96% |
| Jul, 2024 | $5.89 | $5.37 | $0.52 | 7,234,055.0 | +7.61% |
| Jun, 2024 | $5.53 | $5.30 | $0.23 | 3,151,297.0 | +0.09% |
| May, 2024 | $5.49 | $5.26 | $0.23 | 6,763,181.0 | +1.49% |
| Apr, 2024 | $5.59 | $5.25 | $0.34 | 7,647,564.0 | -3.59% |
| Mar, 2024 | $5.57 | $5.20 | $0.37 | 5,421,091.0 | +5.29% |
| Feb, 2024 | $5.39 | $5.14 | $0.2492 | 3,662,468.0 | -0.56% |
| Jan, 2024 | $5.62 | $5.19 | $0.43 | 4,119,198.0 | -3.45% |
Virtus Total Return Fund Inc Stock (ZTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.61 | $5.34 | $0.27 | 6,052,528.0 | +2.42% |
| Nov, 2023 | $5.38 | $4.74 | $0.64 | 5,963,589.0 | +13.14% |
| Oct, 2023 | $4.90 | $4.50 | $0.40 | 10,620,726.0 | -0.94% |
| Sep, 2023 | $5.39 | $4.79 | $0.60 | 9,982,974.0 | -14.59% |
| Aug, 2023 | $6.25 | $5.61 | $0.64 | 7,247,505.0 | -9.79% |
| Jul, 2023 | $6.27 | $6.04 | $0.235 | 4,445,357.0 | +2.47% |
| Jun, 2023 | $6.34 | $6.02 | $0.32 | 5,404,996.0 | +0.50% |
| May, 2023 | $6.54 | $5.97 | $0.565 | 4,990,074.0 | -6.64% |
| Apr, 2023 | $6.60 | $6.33 | $0.27 | 3,732,955.0 | +0.08% |
| Mar, 2023 | $6.61 | $6.04 | $0.5701 | 5,663,120.0 | -0.23% |
| Feb, 2023 | $7.03 | $6.45 | $0.58 | 4,054,857.0 | -5.94% |
| Jan, 2023 | $7.00 | $6.52 | $0.4759 | 3,496,212.0 | +5.34% |
0.30%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):