loading

Storico Dei Prezzi Delle Azioni Di Virtus Total Return Fund Inc (ZTR)

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-22 $6.24 $6.21 $0.033 104,105.0 +0.73%
2025-07-21 $6.22 $6.16 $0.0633 238,715.0 -0.96%
2025-07-18 $6.25 $6.11 $0.145 547,778.0 +2.12%
2025-07-17 $6.12 $6.08 $0.0399 134,313.0 +0.66%
2025-07-16 $6.11 $6.07 $0.045 209,226.0 -0.33%
2025-07-15 $6.13 $6.07 $0.06 204,732.0 -0.16%
2025-07-14 $6.14 $6.10 $0.04 343,319.0 -1.29%
2025-07-11 $6.19 $6.13 $0.0597 172,800.0 -0.32%
2025-07-10 $6.22 $6.18 $0.04 151,815.0 -0.16%
2025-07-09 $6.24 $6.18 $0.055 244,454.0 +0.32%
2025-07-08 $6.24 $6.15 $0.09 182,942.0 -0.32%
2025-07-07 $6.24 $6.19 $0.05 94,620.0 +0.00%
2025-07-03 $6.27 $6.22 $0.0499 158,840.0 -0.48%
2025-07-02 $6.27 $6.21 $0.055 217,034.0 +0.00%
2025-07-01 $6.27 $6.21 $0.06 245,676.0 +0.32%
2025-06-30 $6.23 $6.16 $0.07 259,576.0 +0.65%
2025-06-27 $6.19 $6.15 $0.04 160,025.0 +0.65%
2025-06-26 $6.16 $6.11 $0.05 151,339.0 -0.16%
2025-06-25 $6.17 $6.09 $0.075 176,739.0 +0.33%
2025-06-24 $6.14 $6.07 $0.0746 169,444.0 +1.32%

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
2025-07 $6.27 $6.07 $0.205 3,250,369.0 +0.08%
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%
closed_end_fund_equity USA
$6.63
price up icon 0.25%
closed_end_fund_equity GAB
$5.9111
price up icon 0.36%
closed_end_fund_equity CLM
$7.9681
price down icon 0.06%
closed_end_fund_equity KYN
$12.22
price down icon 0.89%
closed_end_fund_equity GDV
$26.38
price up icon 0.30%
closed_end_fund_equity ETY
$15.56
price down icon 0.60%
Capitalizzazione:     |  Volume (24 ore):