ZTR - Virtus Total Return Fund Inc.
IEX Last Trade
6.13
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:01:17 PM CET
Securities and Commodity Exchanges:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.13
-0.34
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $5.80 | $5.80 | $5.89 | $5.89 | $5.80 | $5.80 | $5.85 | $5.85 | 113,637 | $113,637.00 |
| 12/19/2024 | $5.82 | $5.82 | $5.85 | $5.85 | $5.80 | $5.80 | $5.82 | $5.82 | 174,036 | $174,036.00 |
| 12/18/2024 | $5.91 | $5.91 | $5.92 | $5.92 | $5.80 | $5.80 | $5.80 | $5.80 | 231,553 | $231,553.00 |
| 12/17/2024 | $5.94 | $5.94 | $5.97 | $5.97 | $5.88 | $5.88 | $5.89 | $5.89 | 125,800 | $125,800.00 |
| 12/16/2024 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | $5.95 | $5.96 | $5.96 | 247,408 | $247,408.00 |
| 12/13/2024 | $6.05 | $6.05 | $6.06 | $6.06 | $6.02 | $6.02 | $6.03 | $6.03 | 153,147 | $153,147.00 |
| 12/12/2024 | $6.10 | $6.10 | $6.10 | $6.10 | $6.01 | $6.01 | $6.02 | $6.02 | 158,183 | $158,183.00 |
| 12/11/2024 | $6.17 | $6.12 | $6.19 | $6.13 | $6.12 | $6.07 | $6.14 | $6.09 | 277,833 | $277,833.00 |
| 12/10/2024 | $6.22 | $6.17 | $6.22 | $6.17 | $6.13 | $6.08 | $6.15 | $6.10 | 172,464 | $172,464.00 |
| 12/09/2024 | $6.22 | $6.17 | $6.25 | $6.20 | $6.18 | $6.13 | $6.19 | $6.14 | 242,600 | $242,600.00 |