NYSE:ZTR

The Zweig Total Return Fund Stock Price (Quote)

etoro logo Buy ZTR
*Your capital is at risk
$6.44
-0.0600 (-0.92%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $6.38 $6.63 Monday, 17th Nov 2025 ZTR stock ended at $6.44. This is 0.92% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 0.93% from a day low at $6.43 to a day high of $6.49.
90 days $6.17 $6.67
52 weeks $5.22 $6.67

Historical The Zweig Total Return Fund, Inc prices

Date Open High Low Close Volume
Nov 17, 2025 $6.47 $6.49 $6.43 $6.44 213 741
Nov 14, 2025 $6.49 $6.50 $6.45 $6.50 156 007
Nov 13, 2025 $6.57 $6.57 $6.46 $6.49 169 174
Nov 12, 2025 $6.59 $6.63 $6.56 $6.59 382 049
Nov 11, 2025 $6.54 $6.56 $6.53 $6.55 178 942
Nov 10, 2025 $6.50 $6.53 $6.46 $6.51 359 520
Nov 07, 2025 $6.43 $6.50 $6.42 $6.45 223 968
Nov 06, 2025 $6.45 $6.52 $6.42 $6.44 351 489
Nov 05, 2025 $6.41 $6.47 $6.39 $6.43 170 209
Nov 04, 2025 $6.39 $6.44 $6.39 $6.41 152 366
Nov 03, 2025 $6.45 $6.49 $6.38 $6.43 301 947
Oct 31, 2025 $6.47 $6.48 $6.42 $6.47 443 237
Oct 30, 2025 $6.48 $6.50 $6.45 $6.47 506 771
Oct 29, 2025 $6.55 $6.60 $6.45 $6.50 517 497
Oct 28, 2025 $6.58 $6.58 $6.52 $6.52 198 703
Oct 27, 2025 $6.58 $6.59 $6.55 $6.58 135 996
Oct 24, 2025 $6.60 $6.60 $6.55 $6.56 270 666
Oct 23, 2025 $6.55 $6.60 $6.55 $6.59 297 835
Oct 22, 2025 $6.56 $6.57 $6.53 $6.56 158 500
Oct 21, 2025 $6.54 $6.56 $6.49 $6.54 265 197
Oct 20, 2025 $6.60 $6.61 $6.53 $6.53 429 777
Oct 17, 2025 $6.64 $6.64 $6.53 $6.56 177 883
Oct 16, 2025 $6.60 $6.61 $6.57 $6.59 167 756
Oct 15, 2025 $6.55 $6.59 $6.54 $6.59 169 910
Oct 14, 2025 $6.49 $6.56 $6.45 $6.51 209 302

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ZTR stock historical prices to predict future price movements?
Trend Analysis: Examine the ZTR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ZTR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT THE ZWEIG TOTAL RETURN FUND, INC
Virtus Global Dividend & Income Fund Inc. is a closed-ended balanced mutual fund launched by Virtus Investment Partners, Inc. The fund is co-managed by Virtus Investment Advisers, Inc., Kayne Anderson Rudnick Investment Management LLC and Newfleet Asset Management, LLC. It invests in the public equity and fixed income markets of the United States. The fund seeks to invest in securities of companies operating across diversified sectors. It primari...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE