5 DAY PERFORMANCE
+6.65%
1 MONTH PERFORMANCE
-0.30%
3 MONTH PERFORMANCE
+0.15%
6 MONTH PERFORMANCE
+2.90%
YEAR-TO-DATE PERFORMANCE
+6.98%
1 YEAR PERFORMANCE
+8.36%
Virtus Total Return Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.31 | $6.26 (-0.79%) | $6.31 | $6.26 | 26.11 K | $312.96 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 |
| 08/04/2026 | $6.74 | $6.75 (0.15%) | $6.80 | $6.73 | 130.69 K | $337.46 M |
| 08/03/2026 | $6.79 | $6.74 (-0.74%) | $6.86 | $6.74 | 199.51 K | $336.96 M |
| 07/31/2026 | $6.85 | $6.81 (-0.58%) | $6.85 | $6.79 | 105.10 K | $378.28 M |
| 07/30/2026 | $6.79 | $6.85 (0.88%) | $6.85 | $6.79 | 121.70 K | $380.51 M |
| 07/29/2026 | $6.81 | $6.75 (-0.88%) | $6.83 | $6.75 | 130.00 K | $374.95 M |
| 07/28/2026 | $6.80 | $6.81 (0.15%) | $6.87 | $6.79 | 133.50 K | $378.28 M |
| 07/27/2026 | $6.81 | $6.80 (-0.15%) | $6.83 | $6.78 | 145.01 K | $377.73 M |
| 07/24/2026 | $6.80 | $6.81 (0.15%) | $6.86 | $6.79 | 94.02 K | $378.28 M |
| 07/23/2026 | $6.83 | $6.80 (-0.44%) | $6.85 | $6.80 | 53.20 K | $377.73 M |
| 07/22/2026 | $6.83 | $6.81 (-0.29%) | $6.86 | $6.81 | 106.70 K | $378.28 M |
| 07/21/2026 | $6.84 | $6.80 (-0.58%) | $6.86 | $6.75 | 162.62 K | $377.73 M |
| 07/20/2026 | $6.83 | $6.84 (0.15%) | $6.89 | $6.81 | 261.80 K | $379.95 M |
| 07/17/2026 | $6.77 | $6.80 (0.44%) | $6.85 | $6.76 | 1.36 M | $377.73 M |
| 07/16/2026 | $6.76 | $6.80 (0.59%) | $6.82 | $6.75 | 249.70 K | $377.73 M |
| 07/15/2026 | $6.80 | $6.77 (-0.44%) | $6.85 | $6.76 | 196.95 K | $376.06 M |
| 07/14/2026 | $6.81 | $6.82 (0.15%) | $6.87 | $6.80 | 249.70 K | $378.84 M |
| 07/13/2026 | $6.79 | $6.78 (-0.15%) | $6.84 | $6.78 | 257.71 K | $376.62 M |
| 07/10/2026 | $6.84 | $6.87 (0.44%) | $6.87 | $6.82 | 184.92 K | $381.62 M |
| 07/09/2026 | $6.86 | $6.82 (-0.58%) | $6.87 | $6.82 | 158.40 K | $378.84 M |
| 07/08/2026 | $6.86 | $6.84 (-0.29%) | $6.86 | $6.82 | 121.91 K | $379.95 M |
| 07/07/2026 | $6.84 | $6.85 (0.15%) | $6.90 | $6.83 | 261.42 K | $380.51 M |
| 07/06/2026 | $6.85 | $6.86 (0.15%) | $6.86 | $6.83 | 136.00 K | $381.06 M |
| 07/02/2026 | $6.80 | $6.85 (0.74%) | $6.85 | $6.79 | 145.50 K | $380.51 M |
| 07/01/2026 | $6.83 | $6.79 (-0.59%) | $6.85 | $6.75 | 167.90 K | $377.17 M |
| 06/30/2026 | $6.81 | $6.83 (0.29%) | $6.84 | $6.78 | 173.03 K | $379.40 M |
| 06/29/2026 | $6.69 | $6.85 (2.39%) | $6.85 | $6.69 | 134.04 K | $380.51 M |
| 06/26/2026 | $6.82 | $6.79 (-0.44%) | $6.82 | $6.79 | 161.60 K | $377.17 M |
| 06/25/2026 | $6.74 | $6.80 (0.89%) | $6.83 | $6.74 | 190.80 K | $377.73 M |
| 06/24/2026 | $6.72 | $6.73 (0.15%) | $6.75 | $6.71 | 122.50 K | $373.84 M |
| 06/23/2026 | $6.71 | $6.73 (0.3%) | $6.76 | $6.71 | 65.40 K | $373.84 M |
| 06/22/2026 | $6.71 | $6.72 (0.15%) | $6.73 | $6.68 | 81.10 K | $373.29 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.
