6.18
price down icon0.48%   -0.03
after-market After Hours: 6.18
loading

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:
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%
closed_end_fund_equity USA
$6.66
price down icon 0.30%
closed_end_fund_equity GAB
$5.92
price down icon 0.67%
closed_end_fund_equity CLM
$8.12
price down icon 0.37%
closed_end_fund_equity KYN
$12.21
price up icon 0.08%
closed_end_fund_equity GDV
$26.67
price down icon 0.04%
closed_end_fund_equity ETY
$15.63
price down icon 0.51%
Cap:     |  Volume (24h):