Virtus Total Return Fund Inc (ZTR)

Panoramica Notizia Cronologia dei prezzi Forum Previsione Storia dei dividendi

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

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-02-13	$6.89	$6.76	$0.13	373,120.0	+1.32%
2026-02-12	$6.80	$6.73	$0.07	253,031.0	+0.29%
2026-02-11	$6.78	$6.73	$0.05	201,064.0	+1.04%
2026-02-10	$6.75	$6.67	$0.077	465,968.0	+0.45%
2026-02-09	$6.68	$6.59	$0.085	218,895.0	+1.06%
2026-02-06	$6.61	$6.56	$0.0499	241,554.0	+1.07%
2026-02-05	$6.57	$6.52	$0.0499	256,306.0	+0.15%
2026-02-04	$6.55	$6.50	$0.0475	199,639.0	+0.77%
2026-02-03	$6.49	$6.42	$0.07	225,468.0	+0.62%
2026-02-02	$6.49	$6.43	$0.0584	190,442.0	-0.77%
2026-01-30	$6.50	$6.43	$0.07	381,571.0	-0.15%
2026-01-29	$6.50	$6.46	$0.04	193,852.0	+0.62%
2026-01-28	$6.46	$6.45	$0.0101	162,971.0	+0.31%
2026-01-27	$6.45	$6.38	$0.07	219,250.0	+0.63%
2026-01-26	$6.42	$6.37	$0.05	189,266.0	+0.47%
2026-01-23	$6.37	$6.31	$0.0555	190,834.0	+0.63%
2026-01-22	$6.34	$6.30	$0.04	140,147.0	+0.32%
2026-01-21	$6.31	$6.25	$0.06	218,646.0	+1.28%
2026-01-20	$6.27	$6.23	$0.04	229,000.0	-0.64%
2026-01-16	$6.32	$6.26	$0.06	374,385.0	-0.63%
2026-01-15	$6.32	$6.28	$0.04	399,890.0	+0.16%

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) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-02	$6.89	$6.42	$0.47	2,998,607.0	+6.16%
2026-01	$6.50	$6.23	$0.27	4,289,035.0	+3.02%

Virtus Total Return Fund Inc Storia dei prezzi delle azioni (ZTR) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$6.61	$6.23	$0.38	7,250,908.0	-4.23%
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%

EVT

$26.39

0.34%

RVT

$18.37

2.11%

CLM

$8.04

0.37%

KYN

$13.77

1.25%

ETY

$14.93

0.54%

GDV

$29.08

0.10%