Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Virtus Total Return Fund Inc. (NY:ZTR)

6.300 -0.020 (-0.32%)

Streaming Delayed Price Updated: 12:30 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2025	6.310	6.320	6.280	6.320	131,090	+0.04(+0.64%)
Dec 23, 2025	6.290	6.290	6.272	6.280	162,912	+0.00(+0.00%)
Dec 22, 2025	6.290	6.290	6.260	6.280	156,350	+0.00(+0.00%)
Dec 19, 2025	6.330	6.330	6.280	6.280	183,042	-0.05(-0.79%)
Dec 18, 2025	6.310	6.340	6.300	6.330	164,716	+0.06(+0.96%)
Dec 17, 2025	6.260	6.300	6.249	6.270	159,472	+0.02(+0.32%)
Dec 16, 2025	6.300	6.300	6.230	6.250	201,664	-0.06(-0.95%)
Dec 15, 2025	6.310	6.315	6.280	6.310	211,387	+0.04(+0.64%)
Dec 12, 2025	6.300	6.325	6.270	6.270	282,560	-0.03(-0.48%)
Dec 11, 2025	6.290	6.300	6.260	6.300	225,538	+0.00(+0.00%)
Dec 10, 2025	6.250	6.310	6.240	6.300	794,329	+0.03(+0.48%)
Dec 09, 2025	6.250	6.340	6.250	6.270	653,483	-0.02(-0.32%)
Dec 08, 2025	6.340	6.390	6.280	6.290	255,025	-0.07(-1.10%)
Dec 05, 2025	6.340	6.385	6.340	6.360	238,200	+0.01(+0.16%)
Dec 04, 2025	6.350	6.388	6.310	6.350	668,381	-0.08(-1.24%)
Dec 03, 2025	6.470	6.500	6.404	6.430	425,276	-0.07(-1.08%)
Dec 02, 2025	6.570	6.580	6.470	6.500	679,130	-0.05(-0.76%)
Dec 01, 2025	6.580	6.610	6.540	6.550	677,027	-0.07(-1.06%)
Nov 28, 2025	6.580	6.630	6.570	6.620	256,200	+0.06(+0.91%)
Nov 26, 2025	6.480	6.580	6.480	6.560	392,622	+0.07(+1.08%)
Nov 25, 2025	6.470	6.500	6.465	6.490	179,728	+0.02(+0.31%)
Nov 24, 2025	6.450	6.470	6.410	6.470	360,221	+0.06(+0.94%)
Nov 21, 2025	6.410	6.410	6.345	6.410	218,418	+0.05(+0.79%)
Nov 20, 2025	6.420	6.470	6.345	6.360	459,733	-0.05(-0.78%)
Nov 19, 2025	6.470	6.470	6.330	6.410	678,154	-0.04(-0.62%)
Nov 18, 2025	6.450	6.475	6.420	6.450	256,937	+0.01(+0.16%)
Nov 17, 2025	6.470	6.490	6.430	6.440	213,753	-0.06(-0.92%)
Nov 14, 2025	6.490	6.510	6.450	6.500	161,174	+0.01(+0.15%)
Nov 13, 2025	6.570	6.570	6.460	6.490	174,358	-0.05(-0.76%)
Nov 12, 2025	6.540	6.580	6.510	6.540	388,640	+0.04(+0.61%)
Nov 11, 2025	6.500	6.510	6.480	6.500	181,549	+0.04(+0.61%)
Nov 10, 2025	6.431	6.480	6.411	6.461	367,306	+0.06(+0.93%)
Nov 07, 2025	6.401	6.451	6.374	6.401	226,580	+0.01(+0.16%)
Nov 06, 2025	6.401	6.471	6.361	6.391	356,559	+0.01(+0.16%)
Nov 05, 2025	6.361	6.416	6.342	6.381	173,144	+0.02(+0.31%)
Nov 04, 2025	6.342	6.388	6.337	6.361	155,102	-0.02(-0.31%)
Nov 03, 2025	6.421	6.440	6.327	6.381	304,267	-0.04(-0.62%)
Oct 31, 2025	6.421	6.431	6.361	6.421	447,896	+0.00(+0.08%)
Oct 30, 2025	6.431	6.451	6.401	6.416	511,156	-0.03(-0.54%)
Oct 29, 2025	6.500	6.550	6.401	6.451	521,453	-0.02(-0.31%)
Oct 28, 2025	6.530	6.530	6.471	6.471	200,222	-0.06(-0.91%)
Oct 27, 2025	6.530	6.535	6.500	6.530	137,035	+0.02(+0.30%)
Oct 24, 2025	6.560	6.560	6.500	6.510	272,766	-0.03(-0.46%)
Oct 23, 2025	6.500	6.550	6.500	6.540	300,112	+0.03(+0.46%)
Oct 22, 2025	6.510	6.520	6.476	6.510	159,711	+0.02(+0.31%)
Oct 21, 2025	6.500	6.510	6.441	6.490	267,224	+0.01(+0.15%)
Oct 20, 2025	6.530	6.555	6.480	6.480	433,062	-0.03(-0.46%)
Oct 17, 2025	6.590	6.590	6.480	6.510	179,242	-0.03(-0.46%)
Oct 16, 2025	6.550	6.555	6.520	6.540	169,038	+0.00(+0.00%)
Oct 15, 2025	6.500	6.540	6.490	6.540	171,209	+0.08(+1.23%)
Oct 14, 2025	6.431	6.510	6.401	6.461	210,902	+0.00(+0.00%)
Oct 13, 2025	6.451	6.480	6.441	6.461	171,627	+0.03(+0.46%)
Oct 10, 2025	6.490	6.518	6.421	6.431	164,382	-0.05(-0.76%)
Oct 09, 2025	6.559	6.559	6.466	6.480	153,056	-0.06(-0.90%)
Oct 08, 2025	6.520	6.549	6.500	6.539	157,978	+0.00(+0.00%)
Oct 07, 2025	6.470	6.539	6.470	6.539	136,104	+0.07(+1.07%)
Oct 06, 2025	6.461	6.490	6.441	6.470	293,342	+0.02(+0.31%)
Oct 03, 2025	6.431	6.461	6.402	6.451	501,950	+0.08(+1.24%)
Oct 02, 2025	6.382	6.392	6.352	6.372	229,701	+0.01(+0.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Virtus Total Return Fund Inc. (NY:ZTR)

Historical Prices