6.20
0.90%
0.055
시간 외 거래:
6.20
Virtus Total Return Fund Inc 주식 (ZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-30 | $6.20 | $6.10 | $0.10 | 115,257.0 | +0.90% |
2024-09-27 | $6.17 | $6.12 | $0.0495 | 253,931.0 | +0.08% |
2024-09-26 | $6.20 | $6.12 | $0.08 | 266,894.0 | +0.00% |
2024-09-25 | $6.19 | $6.11 | $0.0798 | 125,208.0 | +0.16% |
2024-09-24 | $6.20 | $6.11 | $0.085 | 145,979.0 | +0.00% |
2024-09-23 | $6.16 | $6.10 | $0.06 | 143,644.0 | +0.00% |
2024-09-20 | $6.20 | $6.10 | $0.1008 | 324,116.0 | -0.81% |
2024-09-19 | $6.18 | $6.16 | $0.02 | 271,413.0 | +0.49% |
2024-09-18 | $6.17 | $6.12 | $0.045 | 354,940.0 | +0.49% |
2024-09-17 | $6.12 | $6.08 | $0.04 | 323,829.0 | +0.99% |
2024-09-16 | $6.07 | $6.00 | $0.07 | 183,424.0 | +0.66% |
2024-09-13 | $6.03 | $5.98 | $0.046 | 264,668.0 | -0.33% |
2024-09-12 | $6.05 | $6.01 | $0.0399 | 244,887.0 | +0.50% |
2024-09-11 | $6.04 | $5.98 | $0.0599 | 250,361.0 | -0.66% |
2024-09-10 | $6.05 | $5.99 | $0.06 | 297,658.0 | +0.83% |
2024-09-09 | $6.01 | $5.96 | $0.0455 | 226,450.0 | +0.33% |
2024-09-06 | $6.01 | $5.97 | $0.045 | 232,542.0 | +0.17% |
2024-09-05 | $6.00 | $5.93 | $0.07 | 252,762.0 | +0.34% |
2024-09-04 | $5.97 | $5.88 | $0.085 | 468,554.0 | +1.19% |
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 |
---|---|---|---|---|---|
2024-09 | $6.20 | $5.88 | $0.32 | 5,140,641.0 | +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% |
자본화:
|
볼륨(24시간):