5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
-1.61%
3 MONTH PERFORMANCE
-0.88%
6 MONTH PERFORMANCE
+1.97%
YEAR-TO-DATE PERFORMANCE
+6.98%
1 YEAR PERFORMANCE
+7.32%
Virtus Total Return Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.79 | $6.75 (-0.59%) | $6.79 | $6.74 | 88.63 K | $374.95 M |
| 08/05/2026 | $6.75 | $6.77 (0.3%) | $6.77 | $6.74 | 109.00 K | $376.06 M |
| 08/04/2026 | $6.74 | $6.75 (0.15%) | $6.80 | $6.73 | 130.69 K | $374.95 M |
| 08/03/2026 | $6.79 | $6.74 (-0.74%) | $6.86 | $6.74 | 199.51 K | $374.40 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 |
| 06/18/2026 | $6.72 | $6.73 (0.15%) | $6.79 | $6.70 | 67.00 K | $373.84 M |
| 06/17/2026 | $6.76 | $6.68 (-1.18%) | $6.77 | $6.65 | 166.10 K | $371.06 M |
| 06/16/2026 | $6.78 | $6.76 (-0.29%) | $6.80 | $6.73 | 147.33 K | $375.51 M |
| 06/15/2026 | $6.77 | $6.76 (-0.15%) | $6.81 | $6.71 | 85.44 K | $375.51 M |
| 06/12/2026 | $6.80 | $6.81 (0.15%) | $6.81 | $6.79 | 77.30 K | $378.28 M |
| 06/11/2026 | $6.78 | $6.78 (0%) | $6.79 | $6.75 | 77.11 K | $376.62 M |
| 06/10/2026 | $6.73 | $6.75 (0.3%) | $6.78 | $6.71 | 149.00 K | $374.95 M |
| 06/09/2026 | $6.65 | $6.71 (0.9%) | $6.73 | $6.63 | 156.74 K | $372.73 M |
| 06/08/2026 | $6.62 | $6.63 (0.15%) | $6.71 | $6.62 | 153.10 K | $368.29 M |
| 06/05/2026 | $6.59 | $6.62 (0.46%) | $6.67 | $6.59 | 201.63 K | $367.73 M |
| 06/04/2026 | $6.58 | $6.64 (0.91%) | $6.65 | $6.58 | 175.00 K | $368.84 M |
| 06/03/2026 | $6.57 | $6.57 (0%) | $6.67 | $6.57 | 171.03 K | $364.95 M |
| 06/02/2026 | $6.56 | $6.60 (0.61%) | $6.61 | $6.56 | 118.35 K | $366.62 M |
| 06/01/2026 | $6.60 | $6.58 (-0.3%) | $6.63 | $6.57 | 173.69 K | $365.51 M |
| 05/29/2026 | $6.73 | $6.67 (-0.89%) | $6.74 | $6.66 | 266.85 K | $370.51 M |
| 05/28/2026 | $6.80 | $6.75 (-0.74%) | $6.80 | $6.74 | 162.94 K | $374.95 M |
| 05/27/2026 | $6.77 | $6.76 (-0.15%) | $6.79 | $6.74 | 137.40 K | $375.51 M |
| 05/26/2026 | $6.78 | $6.80 (0.29%) | $6.80 | $6.76 | 100.20 K | $377.73 M |
| 05/22/2026 | $6.73 | $6.73 (0%) | $6.77 | $6.71 | 85.54 K | $373.84 M |
| 05/21/2026 | $6.71 | $6.74 (0.45%) | $6.74 | $6.71 | 84.60 K | $374.40 M |
| 05/20/2026 | $6.65 | $6.72 (1.05%) | $6.73 | $6.65 | 160.00 K | $373.29 M |
| 05/19/2026 | $6.60 | $6.63 (0.45%) | $6.68 | $6.60 | 113.50 K | $368.29 M |
| 05/18/2026 | $6.66 | $6.62 (-0.6%) | $6.66 | $6.60 | 109.93 K | $367.73 M |
| 05/15/2026 | $6.71 | $6.66 (-0.75%) | $6.71 | $6.63 | 77.62 K | $369.95 M |
| 05/14/2026 | $6.68 | $6.71 (0.45%) | $6.73 | $6.68 | 56.81 K | $372.73 M |
| 05/13/2026 | $6.68 | $6.68 (0%) | $6.70 | $6.68 | 75.20 K | $371.06 M |
| 05/12/2026 | $6.71 | $6.72 (0.15%) | $6.73 | $6.66 | 142.70 K | $373.29 M |
| 05/11/2026 | $6.71 | $6.70 (-0.15%) | $6.74 | $6.70 | 174.14 K | $372.17 M |
| 05/08/2026 | $6.81 | $6.79 (-0.29%) | $6.84 | $6.78 | 155.93 K | $377.17 M |
| 05/07/2026 | $6.85 | $6.80 (-0.73%) | $6.86 | $6.80 | 83.01 K | $377.73 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.
