5 DAY PERFORMANCE
-2.88%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
+1.97%
6 MONTH PERFORMANCE
+4.66%
YEAR-TO-DATE PERFORMANCE
+6.98%
1 YEAR PERFORMANCE
+10.13%
Virtus Total Return Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.87 | $6.85 (-0.36%) | $6.87 | $6.85 | 96.56 K | $380.78 M |
| 05/05/2026 | $6.83 | $6.87 (0.59%) | $6.87 | $6.83 | 68.90 K | $381.62 M |
| 05/04/2026 | $6.90 | $6.83 (-1.01%) | $6.91 | $6.83 | 97.92 K | $379.40 M |
| 05/01/2026 | $6.91 | $6.94 (0.43%) | $6.97 | $6.91 | 110.60 K | $385.51 M |
| 04/30/2026 | $6.76 | $6.93 (2.51%) | $6.93 | $6.76 | 147.82 K | $384.95 M |
| 04/29/2026 | $6.83 | $6.77 (-0.88%) | $6.84 | $6.76 | 141.90 K | $376.06 M |
| 04/28/2026 | $6.83 | $6.83 (0%) | $6.83 | $6.78 | 105.50 K | $379.40 M |
| 04/27/2026 | $6.80 | $6.80 (0%) | $6.83 | $6.80 | 86.95 K | $377.73 M |
| 04/24/2026 | $6.79 | $6.80 (0.15%) | $6.82 | $6.76 | 125.63 K | $377.73 M |
| 04/23/2026 | $6.74 | $6.80 (0.89%) | $6.81 | $6.74 | 159.82 K | $377.73 M |
| 04/22/2026 | $6.72 | $6.72 (0%) | $6.77 | $6.70 | 66.41 K | $373.29 M |
| 04/21/2026 | $6.83 | $6.71 (-1.76%) | $6.83 | $6.70 | 196.00 K | $372.73 M |
| 04/20/2026 | $6.77 | $6.79 (0.3%) | $6.84 | $6.77 | 141.10 K | $377.17 M |
| 04/17/2026 | $6.80 | $6.81 (0.15%) | $6.82 | $6.75 | 160.10 K | $378.28 M |
| 04/16/2026 | $6.77 | $6.79 (0.3%) | $6.80 | $6.76 | 107.20 K | $377.17 M |
| 04/15/2026 | $6.84 | $6.77 (-1.02%) | $6.85 | $6.76 | 161.22 K | $376.06 M |
| 04/14/2026 | $6.80 | $6.83 (0.44%) | $6.84 | $6.73 | 149.50 K | $379.40 M |
| 04/13/2026 | $6.89 | $6.85 (-0.58%) | $6.91 | $6.85 | 153.30 K | $380.51 M |
| 04/10/2026 | $6.97 | $6.96 (-0.14%) | $6.98 | $6.95 | 141.10 K | $386.62 M |
| 04/09/2026 | $6.87 | $6.95 (1.16%) | $6.98 | $6.87 | 311.60 K | $386.06 M |
| 04/08/2026 | $6.81 | $6.87 (0.88%) | $6.87 | $6.75 | 119.00 K | $381.62 M |
| 04/07/2026 | $6.82 | $6.74 (-1.17%) | $6.82 | $6.74 | 250.70 K | $374.40 M |
| 04/06/2026 | $6.75 | $6.80 (0.74%) | $6.82 | $6.74 | 110.70 K | $377.73 M |
| 04/02/2026 | $6.77 | $6.76 (-0.15%) | $6.81 | $6.73 | 197.30 K | $375.51 M |
| 04/01/2026 | $6.67 | $6.75 (1.2%) | $6.75 | $6.65 | 140.30 K | $374.95 M |
| 03/31/2026 | $6.64 | $6.62 (-0.3%) | $6.74 | $6.61 | 514.53 K | $367.73 M |
| 03/30/2026 | $6.68 | $6.64 (-0.6%) | $6.69 | $6.61 | 187.70 K | $368.84 M |
| 03/27/2026 | $6.61 | $6.61 (0%) | $6.64 | $6.59 | 85.40 K | $367.18 M |
| 03/26/2026 | $6.70 | $6.59 (-1.64%) | $6.70 | $6.59 | 84.80 K | $366.06 M |
| 03/25/2026 | $6.65 | $6.68 (0.45%) | $6.68 | $6.60 | 85.80 K | $371.06 M |
| 03/24/2026 | $6.57 | $6.59 (0.3%) | $6.64 | $6.53 | 126.90 K | $366.06 M |
| 03/23/2026 | $6.62 | $6.55 (-1.06%) | $6.63 | $6.50 | 193.74 K | $363.84 M |
| 03/20/2026 | $6.55 | $6.55 (0%) | $6.67 | $6.51 | 272.44 K | $363.84 M |
| 03/19/2026 | $6.75 | $6.70 (-0.74%) | $6.75 | $6.69 | 159.91 K | $372.17 M |
| 03/18/2026 | $6.86 | $6.81 (-0.73%) | $6.86 | $6.81 | 168.72 K | $378.28 M |
| 03/17/2026 | $6.82 | $6.84 (0.29%) | $6.89 | $6.82 | 175.42 K | $379.95 M |
| 03/16/2026 | $6.79 | $6.82 (0.44%) | $6.87 | $6.79 | 155.00 K | $378.84 M |
| 03/13/2026 | $6.86 | $6.83 (-0.44%) | $6.92 | $6.83 | 126.20 K | $379.40 M |
| 03/12/2026 | $6.82 | $6.82 (0%) | $6.89 | $6.81 | 147.60 K | $378.84 M |
| 03/11/2026 | $6.79 | $6.84 (0.74%) | $6.87 | $6.78 | 155.60 K | $379.95 M |
| 03/10/2026 | $6.76 | $6.81 (0.74%) | $6.83 | $6.74 | 316.40 K | $378.28 M |
| 03/09/2026 | $6.77 | $6.74 (-0.44%) | $6.80 | $6.67 | 259.60 K | $374.40 M |
| 03/06/2026 | $6.85 | $6.82 (-0.44%) | $6.85 | $6.78 | 204.90 K | $378.84 M |
| 03/05/2026 | $6.96 | $6.86 (-1.44%) | $6.97 | $6.86 | 288.31 K | $381.06 M |
| 03/04/2026 | $6.99 | $6.98 (-0.14%) | $7.00 | $6.96 | 334.40 K | $387.73 M |
| 03/03/2026 | $7.01 | $6.99 (-0.29%) | $7.03 | $6.89 | 299.20 K | $388.28 M |
| 03/02/2026 | $7.07 | $7.10 (0.42%) | $7.11 | $7.05 | 178.90 K | $394.39 M |
| 02/27/2026 | $7.01 | $7.06 (0.71%) | $7.10 | $7.01 | 230.73 K | $392.17 M |
| 02/26/2026 | $7.05 | $7.05 (0%) | $7.05 | $7.01 | 240.87 K | $391.62 M |
| 02/25/2026 | $6.99 | $7.03 (0.57%) | $7.04 | $6.97 | 196.34 K | $390.51 M |
| 02/24/2026 | $7.00 | $6.99 (-0.14%) | $7.01 | $6.95 | 216.70 K | $388.28 M |
| 02/23/2026 | $6.95 | $7.00 (0.72%) | $7.00 | $6.93 | 383.40 K | $388.84 M |
| 02/20/2026 | $6.91 | $6.91 (0%) | $6.91 | $6.85 | 175.31 K | $383.84 M |
| 02/19/2026 | $6.85 | $6.87 (0.29%) | $6.87 | $6.84 | 153.42 K | $381.62 M |
| 02/18/2026 | $6.94 | $6.83 (-1.59%) | $6.94 | $6.82 | 328.90 K | $379.40 M |
| 02/17/2026 | $6.89 | $6.93 (0.58%) | $6.94 | $6.88 | 311.61 K | $384.95 M |
| 02/13/2026 | $6.80 | $6.89 (1.32%) | $6.89 | $6.76 | 374.40 K | $334.99 M |
| 02/12/2026 | $6.78 | $6.80 (0.29%) | $6.80 | $6.73 | 253.03 K | $330.62 M |
| 02/11/2026 | $6.75 | $6.78 (0.44%) | $6.78 | $6.73 | 205.90 K | $329.64 M |
| 02/10/2026 | $6.68 | $6.71 (0.45%) | $6.75 | $6.67 | 466.00 K | $326.24 M |
| 02/09/2026 | $6.62 | $6.68 (0.91%) | $6.68 | $6.60 | 218.90 K | $324.78 M |
| 02/06/2026 | $6.57 | $6.61 (0.61%) | $6.61 | $6.56 | 242.60 K | $321.38 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.
