5 DAY PERFORMANCE
+1.97%
1 MONTH PERFORMANCE
+13.28%
3 MONTH PERFORMANCE
-0.44%
6 MONTH PERFORMANCE
-1.89%
YEAR-TO-DATE PERFORMANCE
+6.98%
1 YEAR PERFORMANCE
+4.82%
Virtus Total Return Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.71 | $6.50 (-3.13%) | $6.71 | $6.50 | 160.73 K | |
| 11/04/2026 | $6.60 | $6.68 (1.21%) | $6.69 | $6.60 | 169.21 K | $333.96 M |
| 11/03/2026 | $6.65 | $6.62 (-0.45%) | $6.69 | $6.60 | 59.20 K | $330.96 M |
| 11/02/2026 | $6.62 | $6.69 (1.06%) | $6.70 | $6.61 | 141.80 K | $334.46 M |
| 10/30/2026 | $6.62 | $6.61 (-0.15%) | $6.67 | $6.58 | 133.20 K | $330.46 M |
| 10/29/2026 | $6.65 | $6.64 (-0.15%) | $6.65 | $6.52 | 143.60 K | $331.96 M |
| 10/28/2026 | $6.56 | $6.55 (-0.15%) | $6.56 | $6.50 | 78.95 K | $327.46 M |
| 10/27/2026 | $6.55 | $6.54 (-0.15%) | $6.55 | $6.50 | 126.20 K | $326.96 M |
| 10/26/2026 | $6.47 | $6.57 (1.55%) | $6.57 | $6.45 | 118.53 K | $328.46 M |
| 10/23/2026 | $6.42 | $6.44 (0.31%) | $6.49 | $6.38 | 54.93 K | $321.96 M |
| 10/22/2026 | $6.43 | $6.46 (0.47%) | $6.47 | $6.40 | 56.20 K | $322.96 M |
| 10/21/2026 | $6.38 | $6.43 (0.78%) | $6.44 | $6.36 | 76.80 K | $321.46 M |
| 10/20/2026 | $6.35 | $6.35 (0%) | $6.40 | $6.30 | 52.10 K | $317.46 M |
| 10/19/2026 | $6.29 | $6.34 (0.79%) | $6.35 | $6.27 | 80.90 K | $316.96 M |
| 10/16/2026 | $6.27 | $6.29 (0.32%) | $6.32 | $6.25 | 113.13 K | $314.46 M |
| 10/15/2026 | $6.25 | $6.24 (-0.16%) | $6.28 | $6.20 | 60.30 K | $311.96 M |
| 10/14/2026 | $6.25 | $6.22 (-0.48%) | $6.27 | $6.16 | 174.92 K | $310.96 M |
| 10/13/2026 | $6.15 | $6.25 (1.63%) | $6.27 | $6.15 | 181.00 K | $312.46 M |
| 10/12/2026 | $6.22 | $6.22 (0%) | $6.22 | $6.17 | 108.91 K | $310.96 M |
| 10/09/2026 | $6.11 | $6.19 (1.31%) | $6.20 | $6.09 | 95.75 K | $309.46 M |
| 10/08/2026 | $6.08 | $6.07 (-0.16%) | $6.11 | $6.03 | 137.84 K | $303.46 M |
| 10/07/2026 | $6.09 | $6.08 (-0.16%) | $6.11 | $6.04 | 121.70 K | $303.96 M |
| 10/06/2026 | $5.96 | $6.13 (2.85%) | $6.15 | $5.95 | 334.30 K | $306.46 M |
| 10/05/2026 | $6.01 | $5.95 (-1%) | $6.01 | $5.92 | 159.45 K | $297.46 M |
| 10/02/2026 | $5.96 | $5.99 (0.5%) | $6.02 | $5.95 | 158.80 K | $299.46 M |
| 10/01/2026 | $6.02 | $5.95 (-1.16%) | $6.02 | $5.94 | 171.10 K | $297.46 M |
| 09/30/2026 | $6.05 | $6.03 (-0.33%) | $6.10 | $6.00 | 149.03 K | $301.46 M |
| 09/29/2026 | $5.99 | $6.00 (0.17%) | $6.01 | $5.93 | 198.50 K | $299.96 M |
| 09/28/2026 | $6.00 | $5.96 (-0.67%) | $6.02 | $5.93 | 216.20 K | $297.96 M |
| 09/25/2026 | $6.09 | $6.04 (-0.82%) | $6.10 | $6.01 | 138.90 K | $301.96 M |
| 09/24/2026 | $6.08 | $6.09 (0.16%) | $6.18 | $6.02 | 236.90 K | $304.46 M |
| 09/23/2026 | $6.15 | $6.08 (-1.14%) | $6.19 | $6.08 | 172.84 K | $303.96 M |
| 09/22/2026 | $6.21 | $6.19 (-0.32%) | $6.21 | $6.15 | 102.60 K | $309.46 M |
| 09/21/2026 | $6.31 | $6.22 (-1.43%) | $6.33 | $6.19 | 171.13 K | $310.96 M |
| 09/18/2026 | $6.36 | $6.30 (-0.94%) | $6.36 | $6.25 | 73.00 K | $314.96 M |
| 09/17/2026 | $6.37 | $6.34 (-0.47%) | $6.39 | $6.30 | 86.30 K | $316.96 M |
| 09/16/2026 | $6.28 | $6.32 (0.64%) | $6.34 | $6.23 | 162.40 K | $315.96 M |
| 09/15/2026 | $6.38 | $6.25 (-2.04%) | $6.39 | $6.23 | 357.30 K | $312.46 M |
| 09/14/2026 | $6.56 | $6.36 (-3.05%) | $6.57 | $6.36 | 179.40 K | $317.96 M |
| 09/11/2026 | $6.63 | $6.60 (-0.45%) | $6.71 | $6.60 | 91.10 K | $329.96 M |
| 09/10/2026 | $6.73 | $6.61 (-1.78%) | $6.73 | $6.60 | 94.72 K | $330.46 M |
| 09/09/2026 | $6.69 | $6.68 (-0.15%) | $6.72 | $6.68 | 79.70 K | $333.96 M |
| 09/08/2026 | $6.75 | $6.68 (-1.04%) | $6.77 | $6.68 | 66.70 K | $333.96 M |
| 09/04/2026 | $6.76 | $6.77 (0.15%) | $6.78 | $6.74 | 25.60 K | $338.46 M |
| 09/03/2026 | $6.78 | $6.77 (-0.15%) | $6.78 | $6.73 | 57.80 K | $338.46 M |
| 09/02/2026 | $6.78 | $6.75 (-0.44%) | $6.80 | $6.74 | 89.30 K | $337.46 M |
| 09/01/2026 | $6.81 | $6.77 (-0.59%) | $6.81 | $6.75 | 44.50 K | $338.46 M |
| 08/31/2026 | $6.85 | $6.77 (-1.17%) | $6.85 | $6.77 | 74.90 K | $338.46 M |
| 08/28/2026 | $6.88 | $6.84 (-0.58%) | $6.89 | $6.80 | 111.50 K | $341.96 M |
| 08/27/2026 | $6.84 | $6.85 (0.15%) | $6.86 | $6.79 | 81.12 K | $342.46 M |
| 08/26/2026 | $6.78 | $6.86 (1.18%) | $6.92 | $6.75 | 142.20 K | $342.96 M |
| 08/25/2026 | $6.70 | $6.79 (1.34%) | $6.79 | $6.70 | 54.90 K | $339.46 M |
| 08/24/2026 | $6.75 | $6.67 (-1.19%) | $6.77 | $6.67 | 105.02 K | $333.46 M |
| 08/21/2026 | $6.77 | $6.76 (-0.15%) | $6.79 | $6.73 | 60.70 K | $337.96 M |
| 08/20/2026 | $6.75 | $6.77 (0.3%) | $6.80 | $6.74 | 43.01 K | $338.46 M |
| 08/19/2026 | $6.78 | $6.79 (0.15%) | $6.79 | $6.74 | 102.83 K | $339.46 M |
| 08/18/2026 | $6.71 | $6.76 (0.75%) | $6.78 | $6.71 | 72.80 K | $337.96 M |
| 08/17/2026 | $6.73 | $6.70 (-0.45%) | $6.76 | $6.70 | 63.30 K | $334.96 M |
| 08/14/2026 | $6.80 | $6.76 (-0.59%) | $6.80 | $6.74 | 146.40 K | $337.96 M |
| 08/13/2026 | $6.79 | $6.76 (-0.44%) | $6.80 | $6.74 | 114.10 K | $337.96 M |
| 08/12/2026 | $6.77 | $6.82 (0.74%) | $6.83 | $6.77 | 156.30 K | $340.96 M |
| 08/11/2026 | $6.76 | $6.77 (0.15%) | $6.79 | $6.75 | 116.20 K | $338.46 M |
| 08/10/2026 | $6.75 | $6.74 (-0.15%) | $6.77 | $6.74 | 89.70 K | $336.96 M |
| 08/07/2026 | $6.76 | $6.78 (0.3%) | $6.79 | $6.73 | 62.40 K | $338.96 M |
| 08/06/2026 | $6.79 | $6.75 (-0.59%) | $6.79 | $6.74 | 88.63 K | $337.46 M |
| 08/05/2026 | $6.75 | $6.77 (0.3%) | $6.77 | $6.74 | 109.00 K | $338.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
