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 August 22, 2025, is $6.35.
  • 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 41.11% to $6.35 now.
  • The 52-week high stock price for ZTR is $6.32, representing a -0.47% increase from the current share price, occurred on August 07, 2025.
  • The 52-week low stock price for ZTR is $5.22, indicating a -17.80% 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
Aug 22, 2025 $6.36 $6.32 $0.04 138,061.0 +0.79%
Aug 21, 2025 $6.34 $6.30 $0.0395 57,877.0 -0.32%
Aug 20, 2025 $6.35 $6.27 $0.08 219,082.0 +0.16%
Aug 19, 2025 $6.32 $6.28 $0.0416 257,512.0 +0.56%
Aug 18, 2025 $6.29 $6.26 $0.03 150,379.0 -0.24%
Aug 15, 2025 $6.30 $6.26 $0.0399 121,503.0 +0.16%
Aug 14, 2025 $6.29 $6.24 $0.05 158,410.0 +0.64%
Aug 13, 2025 $6.27 $6.23 $0.04 182,927.0 -0.48%
Aug 12, 2025 $6.27 $6.23 $0.04 291,779.0 +0.64%
Aug 11, 2025 $6.27 $6.22 $0.05 160,666.0 -1.11%
Aug 08, 2025 $6.30 $6.29 $0.010 114,184.0 +0.32%
Aug 07, 2025 $6.32 $6.26 $0.0579 229,170.0 +0.00%
Aug 06, 2025 $6.28 $6.22 $0.06 124,445.0 +0.64%
Aug 05, 2025 $6.25 $6.20 $0.05 154,264.0 +0.00%
Aug 04, 2025 $6.25 $6.17 $0.079 130,225.0 +1.30%
Aug 01, 2025 $6.20 $6.14 $0.06 242,904.0 -0.65%
Jul 31, 2025 $6.21 $6.16 $0.05 183,190.0 +0.00%
Jul 30, 2025 $6.23 $6.17 $0.06 111,819.0 +0.00%
Jul 29, 2025 $6.20 $6.14 $0.06 166,446.0 +0.32%
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%

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
Aug, 2025 $6.36 $6.14 $0.22 2,871,449.0 +2.42%
Jul, 2025 $6.29 $6.07 $0.225 4,247,952.0 -0.48%
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 RVT
$15.92
price up icon 2.84%
closed_end_fund_equity GAB
$6.00
price up icon 1.01%
closed_end_fund_equity CLM
$8.09
price up icon 0.75%
closed_end_fund_equity KYN
$12.32
price up icon 0.33%
closed_end_fund_equity GDV
$26.75
price up icon 1.17%
closed_end_fund_equity ETY
$15.71
price up icon 0.96%
Cap:     |  Volume (24h):