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)

6.410 -0.020 (-0.31%)

Official Closing Price Updated: 7:00 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	6.390	6.436	6.385	6.410	153,926	-0.02(-0.31%)
Nov 03, 2025	6.470	6.489	6.370	6.430	301,959	-0.04(-0.62%)
Oct 31, 2025	6.470	6.480	6.410	6.470	444,498	+0.00(+0.08%)
Oct 30, 2025	6.480	6.500	6.450	6.465	507,278	-0.04(-0.54%)
Oct 29, 2025	6.550	6.600	6.450	6.500	517,497	-0.02(-0.31%)
Oct 28, 2025	6.580	6.580	6.520	6.520	198,703	-0.06(-0.91%)
Oct 27, 2025	6.580	6.585	6.550	6.580	135,996	+0.02(+0.30%)
Oct 24, 2025	6.610	6.610	6.550	6.560	270,697	-0.03(-0.46%)
Oct 23, 2025	6.550	6.600	6.550	6.590	297,835	+0.03(+0.46%)
Oct 22, 2025	6.560	6.570	6.526	6.560	158,500	+0.02(+0.31%)
Oct 21, 2025	6.550	6.560	6.490	6.540	265,197	+0.01(+0.15%)
Oct 20, 2025	6.580	6.605	6.530	6.530	429,777	-0.03(-0.46%)
Oct 17, 2025	6.640	6.640	6.530	6.560	177,883	-0.03(-0.46%)
Oct 16, 2025	6.600	6.605	6.570	6.590	167,756	+0.00(+0.00%)
Oct 15, 2025	6.550	6.590	6.540	6.590	169,910	+0.08(+1.23%)
Oct 14, 2025	6.480	6.560	6.450	6.510	209,302	+0.00(+0.00%)
Oct 13, 2025	6.500	6.530	6.490	6.510	170,325	+0.03(+0.46%)
Oct 10, 2025	6.540	6.568	6.470	6.480	163,135	-0.05(-0.76%)
Oct 09, 2025	6.609	6.609	6.515	6.530	151,894	-0.06(-0.90%)
Oct 08, 2025	6.570	6.599		6.589	156,779	+0.00(+0.00%)
Oct 07, 2025	6.520	6.589	6.520	6.589	135,071	+0.07(+1.07%)
Oct 06, 2025	6.510	6.540	6.490	6.520	291,116	+0.02(+0.31%)
Oct 03, 2025	6.480	6.510	6.450	6.500	498,141	+0.08(+1.24%)
Oct 02, 2025	6.431	6.441	6.401	6.421	227,958	+0.01(+0.15%)
Oct 01, 2025	6.401	6.421	6.381	6.411	250,937	+0.01(+0.15%)
Sep 30, 2025	6.331	6.401	6.316	6.401	253,592	+0.05(+0.78%)
Sep 29, 2025	6.312	6.351	6.285	6.351	231,274	+0.07(+1.11%)
Sep 26, 2025	6.262	6.282	6.252	6.282	183,001	+0.02(+0.32%)
Sep 25, 2025	6.252	6.262	6.222	6.262	143,274	+0.01(+0.16%)
Sep 24, 2025	6.252	6.262	6.217	6.252	165,593	+0.00(+0.00%)
Sep 23, 2025	6.173	6.252	6.166	6.252	150,377	+0.10(+1.61%)
Sep 22, 2025	6.143	6.202	6.123	6.153	116,588	-0.02(-0.32%)
Sep 19, 2025	6.212	6.212	6.123	6.173	247,093	-0.02(-0.32%)
Sep 18, 2025	6.192	6.212	6.143	6.192	222,939	+0.00(+0.00%)
Sep 17, 2025	6.222	6.232	6.173	6.192	197,114	-0.01(-0.16%)
Sep 16, 2025	6.242	6.242	6.178	6.202	180,575	-0.04(-0.64%)
Sep 15, 2025	6.252	6.262	6.217	6.242	137,267	+0.01(+0.16%)
Sep 12, 2025	6.212	6.262	6.183	6.232	189,028	+0.02(+0.32%)
Sep 11, 2025	6.183	6.212	6.163	6.212	218,490	+0.05(+0.80%)
Sep 10, 2025	6.134	6.183	6.134	6.163	230,876	+0.01(+0.16%)
Sep 09, 2025	6.143	6.153	6.114	6.153	106,683	+0.03(+0.48%)
Sep 08, 2025	6.173	6.173	6.114	6.124	73,305	-0.02(-0.32%)
Sep 05, 2025	6.153	6.153	6.124	6.143	278,852	+0.00(+0.00%)
Sep 04, 2025	6.173	6.173	6.134	6.143	288,107	-0.01(-0.16%)
Sep 03, 2025	6.193	6.198	6.124	6.153	232,660	-0.03(-0.48%)

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