Stockscreener 앱 받기
6.19
0.49%
0.03
Virtus Total Return Fund Inc 주식 (ZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $6.20 | $6.13 | $0.0699 | 227,468.0 | +0.49% |
| 2024-11-26 | $6.16 | $6.13 | $0.03 | 264,527.0 | +0.98% |
| 2024-11-25 | $6.16 | $6.09 | $0.07 | 372,815.0 | +0.66% |
| 2024-11-22 | $6.06 | $6.03 | $0.03 | 168,499.0 | +0.58% |
| 2024-11-21 | $6.03 | $5.99 | $0.04 | 333,386.0 | +0.58% |
| 2024-11-20 | $6.00 | $5.97 | $0.025 | 208,378.0 | +0.34% |
| 2024-11-19 | $5.98 | $5.94 | $0.04 | 208,113.0 | +0.67% |
| 2024-11-18 | $5.95 | $5.85 | $0.0949 | 118,933.0 | +0.68% |
| 2024-11-15 | $5.89 | $5.83 | $0.06 | 193,258.0 | +1.03% |
| 2024-11-14 | $5.88 | $5.82 | $0.059 | 281,686.0 | -0.51% |
| 2024-11-13 | $5.98 | $5.85 | $0.13 | 541,025.0 | -1.68% |
| 2024-11-12 | $6.00 | $5.93 | $0.065 | 407,028.0 | -0.83% |
| 2024-11-11 | $6.03 | $5.99 | $0.04 | 219,312.0 | +0.50% |
| 2024-11-08 | $5.98 | $5.94 | $0.04 | 165,457.0 | +0.84% |
| 2024-11-07 | $5.93 | $5.89 | $0.045 | 96,933.0 | +1.37% |
| 2024-11-06 | $6.01 | $5.85 | $0.16 | 367,201.0 | -1.18% |
| 2024-11-05 | $5.93 | $5.87 | $0.0643 | 113,600.0 | +0.85% |
| 2024-11-04 | $5.90 | $5.84 | $0.06 | 164,666.0 | +0.34% |
| 2024-11-01 | $5.93 | $5.84 | $0.0898 | 134,157.0 | -0.85% |
| 2024-10-31 | $5.93 | $5.87 | $0.06 | 303,267.0 | +0.00% |
| 2024-10-30 | $5.93 | $5.88 | $0.05 | 364,696.0 | +0.51% |
| 2024-10-29 | $5.95 | $5.86 | $0.09 | 521,788.0 | -1.51% |
Virtus Total Return Fund Inc 주식 (ZTR) 연도별 가격 이력
이 심층 분석에서는 Virtus Total Return Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Virtus Total Return Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Virtus Total Return Fund Inc 주식 (ZTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.20 | $5.82 | $0.38 | 4,813,910.0 | +4.92% |
| 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 주식 (ZTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Virtus Total Return Fund Inc 주식 (ZTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.04 | $6.46 | $0.5775 | 4,085,385.0 | -5.76% |
| 2022-11 | $6.96 | $6.32 | $0.64 | 3,413,225.0 | +7.92% |
| 2022-10 | $6.64 | $5.77 | $0.87 | 4,833,382.0 | +3.37% |
| 2022-09 | $7.76 | $6.22 | $1.54 | 7,517,630.0 | -18.24% |
| 2022-08 | $9.23 | $7.62 | $1.61 | 4,922,195.0 | -12.51% |
| 2022-07 | $8.72 | $7.79 | $0.93 | 2,315,914.0 | +7.40% |
| 2022-06 | $9.50 | $7.51 | $1.99 | 2,000,710.0 | -12.70% |
| 2022-05 | $9.45 | $8.47 | $0.98 | 1,769,030.0 | +3.05% |
| 2022-04 | $9.91 | $9.01 | $0.90 | 2,100,335.0 | -7.63% |
| 2022-03 | $9.81 | $9.07 | $0.74 | 2,619,290.0 | +6.90% |
| 2022-02 | $9.58 | $8.17 | $1.41 | 2,792,916.0 | -3.69% |
| 2022-01 | $9.65 | $8.79 | $0.86 | 2,728,026.0 | -0.11% |
0.60%
0.00%
자본화:
|
볼륨(24시간):