Scarica l'app Stockscreener
6.35
1.24%
-0.08
Pre-mercato:
6.36
0.01
+0.16%
Storico Dei Prezzi Delle Azioni Di Virtus Total Return Fund Inc (ZTR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-04 | $6.39 | $6.31 | $0.0784 | 668,381.0 | -1.24% |
| 2025-12-03 | $6.50 | $6.40 | $0.0955 | 425,276.0 | -1.08% |
| 2025-12-02 | $6.58 | $6.47 | $0.11 | 679,130.0 | -0.76% |
| 2025-12-01 | $6.61 | $6.54 | $0.07 | 677,027.0 | -1.06% |
| 2025-11-28 | $6.63 | $6.57 | $0.06 | 256,200.0 | +0.91% |
| 2025-11-26 | $6.58 | $6.48 | $0.10 | 392,622.0 | +1.08% |
| 2025-11-25 | $6.50 | $6.46 | $0.035 | 179,718.0 | +0.31% |
| 2025-11-24 | $6.47 | $6.41 | $0.06 | 359,720.0 | +0.94% |
| 2025-11-21 | $6.41 | $6.34 | $0.065 | 218,418.0 | +0.79% |
| 2025-11-20 | $6.47 | $6.34 | $0.1249 | 459,623.0 | -0.78% |
| 2025-11-19 | $6.47 | $6.33 | $0.1399 | 678,154.0 | -0.62% |
| 2025-11-18 | $6.47 | $6.42 | $0.055 | 256,937.0 | +0.16% |
| 2025-11-17 | $6.49 | $6.43 | $0.06 | 213,753.0 | -0.92% |
| 2025-11-14 | $6.51 | $6.45 | $0.06 | 161,174.0 | +0.15% |
| 2025-11-13 | $6.57 | $6.46 | $0.11 | 174,358.0 | -1.52% |
| 2025-11-12 | $6.63 | $6.56 | $0.07 | 385,692.0 | +0.61% |
| 2025-11-11 | $6.56 | $6.53 | $0.03 | 180,172.0 | +0.61% |
| 2025-11-10 | $6.53 | $6.46 | $0.0699 | 364,520.0 | +0.93% |
| 2025-11-07 | $6.50 | $6.42 | $0.0775 | 224,861.0 | +0.16% |
| 2025-11-06 | $6.52 | $6.41 | $0.11 | 353,854.0 | +0.16% |
| 2025-11-05 | $6.46 | $6.39 | $0.075 | 171,751.0 | +0.31% |
Virtus Total Return Fund Inc Stock (ZTR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Virtus Total Return Fund Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ZTR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Virtus Total Return Fund Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Virtus Total Return Fund Inc Storia dei prezzi delle azioni (ZTR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $6.61 | $6.31 | $0.30 | 3,118,195.0 | -4.08% |
| 2025-11 | $6.63 | $6.33 | $0.2999 | 5,487,412.0 | +2.32% |
| 2025-10 | $6.66 | $6.41 | $0.25 | 5,973,676.0 | +0.31% |
| 2025-09 | $6.45 | $6.17 | $0.28 | 4,117,973.0 | +1.10% |
| 2025-08 | $6.40 | $6.14 | $0.26 | 3,837,172.0 | +2.90% |
| 2025-07 | $6.29 | $6.07 | $0.225 | 4,247,952.0 | -0.48% |
| 2025-06 | $6.23 | $5.97 | $0.26 | 3,193,228.0 | +0.97% |
| 2025-05 | $6.23 | $5.92 | $0.31 | 2,885,453.0 | +2.66% |
| 2025-04 | $6.06 | $5.22 | $0.84 | 5,217,004.0 | +0.67% |
| 2025-03 | $5.97 | $5.73 | $0.24 | 3,922,302.0 | +2.05% |
| 2025-02 | $6.11 | $5.78 | $0.33 | 6,231,575.0 | -2.50% |
| 2025-01 | $6.07 | $5.63 | $0.435 | 9,629,310.0 | +2.39% |
Virtus Total Return Fund Inc Storia dei prezzi delle azioni (ZTR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $6.25 | $5.78 | $0.47 | 4,523,429.0 | -6.10% |
| 2024-11 | $6.25 | $5.82 | $0.435 | 4,842,099.0 | +5.59% |
| 2024-10 | $6.21 | $5.86 | $0.35 | 4,974,725.0 | -4.84% |
| 2024-09 | $6.20 | $5.88 | $0.32 | 5,025,384.0 | +4.62% |
| 2024-08 | $5.95 | $5.63 | $0.315 | 4,553,382.0 | +0.96% |
| 2024-07 | $5.89 | $5.37 | $0.52 | 7,234,055.0 | +7.61% |
| 2024-06 | $5.53 | $5.30 | $0.23 | 3,151,297.0 | +0.09% |
| 2024-05 | $5.49 | $5.26 | $0.23 | 6,763,181.0 | +1.49% |
| 2024-04 | $5.59 | $5.25 | $0.34 | 7,647,564.0 | -3.59% |
| 2024-03 | $5.57 | $5.20 | $0.37 | 5,421,091.0 | +5.29% |
| 2024-02 | $5.39 | $5.14 | $0.2492 | 3,662,468.0 | -0.56% |
| 2024-01 | $5.62 | $5.19 | $0.43 | 4,119,198.0 | -3.45% |
Virtus Total Return Fund Inc Storia dei prezzi delle azioni (ZTR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $5.61 | $5.34 | $0.27 | 6,052,528.0 | +2.42% |
| 2023-11 | $5.38 | $4.74 | $0.64 | 5,963,589.0 | +13.14% |
| 2023-10 | $4.90 | $4.50 | $0.40 | 10,620,726.0 | -0.94% |
| 2023-09 | $5.39 | $4.79 | $0.60 | 9,982,974.0 | -14.59% |
| 2023-08 | $6.25 | $5.61 | $0.64 | 7,247,505.0 | -9.79% |
| 2023-07 | $6.27 | $6.04 | $0.235 | 4,445,357.0 | +2.47% |
| 2023-06 | $6.34 | $6.02 | $0.32 | 5,404,996.0 | +0.50% |
| 2023-05 | $6.54 | $5.97 | $0.565 | 4,990,074.0 | -6.64% |
| 2023-04 | $6.60 | $6.33 | $0.27 | 3,732,955.0 | +0.08% |
| 2023-03 | $6.61 | $6.04 | $0.5701 | 5,663,120.0 | -0.23% |
| 2023-02 | $7.03 | $6.45 | $0.58 | 4,054,857.0 | -5.94% |
| 2023-01 | $7.00 | $6.52 | $0.4759 | 3,496,212.0 | +5.34% |
0.48%
1.30%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):