Stockscreener 앱 받기
6.09
0.16%
0.010
시간 외 거래:
6.09
Virtus Total Return Fund Inc 주식 (ZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $6.10 | $6.03 | $0.07 | 92,482.0 | +0.16% |
| 2025-05-02 | $6.11 | $6.05 | $0.06 | 122,403.0 | +0.16% |
| 2025-05-01 | $6.08 | $6.01 | $0.065 | 116,180.0 | +1.00% |
| 2025-04-30 | $6.04 | $5.97 | $0.075 | 226,908.0 | -0.50% |
| 2025-04-29 | $6.06 | $6.01 | $0.05 | 214,498.0 | +0.67% |
| 2025-04-28 | $6.02 | $5.97 | $0.05 | 78,234.0 | +0.25% |
| 2025-04-25 | $5.99 | $5.94 | $0.05 | 90,186.0 | +0.25% |
| 2025-04-24 | $5.99 | $5.92 | $0.0606 | 61,347.0 | +1.02% |
| 2025-04-23 | $6.03 | $5.91 | $0.12 | 195,158.0 | -0.84% |
| 2025-04-22 | $5.97 | $5.87 | $0.11 | 123,173.0 | +2.58% |
| 2025-04-21 | $5.90 | $5.78 | $0.12 | 219,987.0 | -1.36% |
| 2025-04-17 | $5.96 | $5.81 | $0.15 | 200,045.0 | +1.38% |
| 2025-04-16 | $5.84 | $5.77 | $0.07 | 314,434.0 | +0.69% |
| 2025-04-15 | $5.80 | $5.74 | $0.06 | 192,432.0 | +1.23% |
| 2025-04-14 | $5.73 | $5.65 | $0.08 | 201,988.0 | +1.79% |
| 2025-04-11 | $5.62 | $5.50 | $0.12 | 125,768.0 | +0.72% |
| 2025-04-10 | $5.65 | $5.49 | $0.1599 | 266,042.0 | -1.59% |
| 2025-04-09 | $5.66 | $5.30 | $0.355 | 390,540.0 | +6.00% |
| 2025-04-08 | $5.52 | $5.29 | $0.23 | 614,731.0 | -1.66% |
| 2025-04-07 | $5.55 | $5.22 | $0.33 | 440,357.0 | -3.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $6.11 | $6.01 | $0.095 | 423,547.0 | +1.33% |
| 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 주식 (ZTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
1.07%
자본화:
|
볼륨(24시간):