5 DAY PERFORMANCE
+2.64%
1 MONTH PERFORMANCE
+5.42%
3 MONTH PERFORMANCE
+2.48%
6 MONTH PERFORMANCE
+5.25%
YEAR-TO-DATE PERFORMANCE
+4.92%
1 YEAR PERFORMANCE
+12.41%
Virtus Total Return Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $6.57 | $6.61 (0.61%) | $6.61 | $6.56 | 242.55 K | $321.38 M |
| 02/05/2026 | $6.55 | $6.54 (-0.15%) | $6.57 | $6.52 | 256.31 K | $317.97 M |
| 02/04/2026 | $6.50 | $6.53 (0.46%) | $6.55 | $6.50 | 199.64 K | $317.49 M |
| 02/03/2026 | $6.42 | $6.48 (0.93%) | $6.49 | $6.42 | 225.50 K | $315.06 M |
| 02/02/2026 | $6.46 | $6.44 (-0.31%) | $6.49 | $6.43 | 190.44 K | $313.11 M |
| 01/30/2026 | $6.50 | $6.49 (-0.15%) | $6.50 | $6.43 | 381.60 K | $315.54 M |
| 01/29/2026 | $6.47 | $6.50 (0.46%) | $6.50 | $6.46 | 193.90 K | $316.03 M |
| 01/28/2026 | $6.45 | $6.46 (0.16%) | $6.46 | $6.45 | 163.00 K | $314.09 M |
| 01/27/2026 | $6.40 | $6.44 (0.63%) | $6.45 | $6.38 | 219.30 K | $313.11 M |
| 01/26/2026 | $6.39 | $6.40 (0.16%) | $6.42 | $6.37 | 191.53 K | $311.17 M |
| 01/23/2026 | $6.34 | $6.37 (0.47%) | $6.37 | $6.31 | 190.84 K | $309.71 M |
| 01/22/2026 | $6.32 | $6.33 (0.16%) | $6.34 | $6.30 | 140.19 K | $307.76 M |
| 01/21/2026 | $6.26 | $6.31 (0.8%) | $6.31 | $6.25 | 218.65 K | $306.79 M |
| 01/20/2026 | $6.25 | $6.23 (-0.32%) | $6.27 | $6.23 | 229.00 K | $302.90 M |
| 01/16/2026 | $6.28 | $6.27 (-0.16%) | $6.32 | $6.26 | 374.40 K | $304.85 M |
| 01/15/2026 | $6.32 | $6.31 (-0.16%) | $6.32 | $6.28 | 399.90 K | $306.79 M |
| 01/14/2026 | $6.30 | $6.30 (0%) | $6.33 | $6.29 | 264.12 K | $306.31 M |
| 01/13/2026 | $6.31 | $6.30 (-0.16%) | $6.33 | $6.25 | 185.82 K | $306.31 M |
| 01/12/2026 | $6.31 | $6.29 (-0.32%) | $6.32 | $6.28 | 190.20 K | $305.82 M |
| 01/09/2026 | $6.32 | $6.33 (0.16%) | $6.36 | $6.32 | 154.20 K | $307.76 M |
| 01/08/2026 | $6.26 | $6.31 (0.8%) | $6.32 | $6.26 | 165.20 K | $306.79 M |
| 01/07/2026 | $6.34 | $6.27 (-1.1%) | $6.34 | $6.25 | 130.50 K | $304.85 M |
| 01/06/2026 | $6.31 | $6.31 (0%) | $6.32 | $6.27 | 168.81 K | $306.79 M |
| 01/05/2026 | $6.31 | $6.28 (-0.48%) | $6.32 | $6.25 | 231.02 K | $305.33 M |
| 01/02/2026 | $6.34 | $6.34 (0%) | $6.34 | $6.29 | 99.70 K | $308.25 M |
| 12/31/2025 | $6.30 | $6.30 (0%) | $6.32 | $6.30 | 256.64 K | $306.31 M |
| 12/30/2025 | $6.33 | $6.34 (0.16%) | $6.34 | $6.30 | 352.99 K | $308.25 M |
| 12/29/2025 | $6.31 | $6.30 (-0.16%) | $6.33 | $6.29 | 351.01 K | $306.31 M |
| 12/26/2025 | $6.34 | $6.30 (-0.63%) | $6.34 | $6.29 | 277.53 K | $306.31 M |
| 12/24/2025 | $6.31 | $6.32 (0.16%) | $6.32 | $6.28 | 131.10 K | $307.28 M |
| 12/23/2025 | $6.29 | $6.28 (-0.16%) | $6.29 | $6.27 | 162.91 K | $305.33 M |
| 12/22/2025 | $6.29 | $6.28 (-0.16%) | $6.29 | $6.26 | 156.40 K | $305.33 M |
| 12/19/2025 | $6.33 | $6.28 (-0.79%) | $6.33 | $6.28 | 183.04 K | $305.33 M |
| 12/18/2025 | $6.31 | $6.33 (0.32%) | $6.34 | $6.30 | 164.72 K | $307.76 M |
| 12/17/2025 | $6.26 | $6.27 (0.16%) | $6.30 | $6.25 | 159.50 K | $304.85 M |
| 12/16/2025 | $6.30 | $6.25 (-0.79%) | $6.30 | $6.23 | 201.70 K | $303.88 M |
| 12/15/2025 | $6.31 | $6.31 (0%) | $6.32 | $6.28 | 212.10 K | $306.79 M |
| 12/12/2025 | $6.30 | $6.27 (-0.48%) | $6.33 | $6.27 | 282.60 K | $304.85 M |
| 12/11/2025 | $6.29 | $6.30 (0.16%) | $6.30 | $6.26 | 225.54 K | $306.31 M |
| 12/10/2025 | $6.25 | $6.30 (0.8%) | $6.31 | $6.24 | 794.35 K | $306.31 M |
| 12/09/2025 | $6.25 | $6.27 (0.32%) | $6.34 | $6.25 | 653.56 K | $304.85 M |
| 12/08/2025 | $6.34 | $6.29 (-0.79%) | $6.39 | $6.28 | 255.03 K | $305.82 M |
| 12/05/2025 | $6.34 | $6.36 (0.32%) | $6.39 | $6.34 | 238.20 K | $309.22 M |
| 12/04/2025 | $6.35 | $6.35 (0%) | $6.39 | $6.31 | 668.41 K | $308.74 M |
| 12/03/2025 | $6.47 | $6.43 (-0.62%) | $6.50 | $6.40 | 425.30 K | $312.63 M |
| 12/02/2025 | $6.57 | $6.50 (-1.07%) | $6.58 | $6.47 | 679.13 K | $316.03 M |
| 12/01/2025 | $6.58 | $6.55 (-0.46%) | $6.61 | $6.54 | 677.03 K | $318.46 M |
| 11/28/2025 | $6.58 | $6.62 (0.61%) | $6.63 | $6.57 | 255.64 K | $321.86 M |
| 11/26/2025 | $6.48 | $6.56 (1.23%) | $6.58 | $6.48 | 392.62 K | $318.95 M |
| 11/25/2025 | $6.47 | $6.49 (0.31%) | $6.50 | $6.47 | 179.73 K | $315.54 M |
| 11/24/2025 | $6.45 | $6.47 (0.31%) | $6.47 | $6.41 | 360.22 K | $314.57 M |
| 11/21/2025 | $6.41 | $6.41 (0%) | $6.41 | $6.35 | 218.42 K | $311.65 M |
| 11/20/2025 | $6.42 | $6.36 (-0.93%) | $6.47 | $6.35 | 459.73 K | $309.22 M |
| 11/19/2025 | $6.47 | $6.41 (-0.93%) | $6.47 | $6.33 | 678.20 K | $311.65 M |
| 11/18/2025 | $6.45 | $6.45 (0%) | $6.48 | $6.42 | 256.94 K | $313.60 M |
| 11/17/2025 | $6.47 | $6.44 (-0.46%) | $6.49 | $6.43 | 213.80 K | $313.11 M |
| 11/14/2025 | $6.49 | $6.50 (0.15%) | $6.51 | $6.45 | 161.20 K | $316.03 M |
| 11/13/2025 | $6.57 | $6.49 (-1.22%) | $6.57 | $6.46 | 174.40 K | $315.54 M |
| 11/12/2025 | $6.59 | $6.59 (0%) | $6.63 | $6.56 | 385.70 K | $320.41 M |
| 11/11/2025 | $6.55 | $6.55 (0%) | $6.56 | $6.53 | 180.24 K | $318.46 M |
| 11/10/2025 | $6.48 | $6.51 (0.46%) | $6.53 | $6.46 | 364.52 K | $316.52 M |
| 11/07/2025 | $6.45 | $6.45 (0%) | $6.50 | $6.42 | 224.90 K | $313.60 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.
