Virtus Global Dividend and Income Fund Inc (ZTR)

ZTR
🏛️ アメリカ →
6.40
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 9.45 9.56 9.45 9.49 0.2M
2021-12-30 9.46 9.52 9.46 9.47 0.1M
2021-12-29 9.51 9.51 9.47 9.50 0.1M
2021-12-28 9.52 9.52 9.46 9.47 0.1M
2021-12-27 9.50 9.50 9.45 9.47 0.2M
2021-12-23 9.41 9.48 9.41 9.46 0.2M
2021-12-22 9.39 9.45 9.33 9.38 0.2M
2021-12-21 9.38 9.41 9.33 9.38 0.2M
2021-12-20 9.39 9.39 9.31 9.37 0.2M
2021-12-17 9.35 9.38 9.31 9.36 0.1M
2021-12-16 9.39 9.40 9.29 9.30 0.1M
2021-12-15 9.37 9.44 9.32 9.34 0.1M
2021-12-14 9.35 9.50 9.34 9.37 0.1M
2021-12-13 9.42 9.43 9.38 9.40 0.1M
2021-12-10 9.48 9.48 9.38 9.40 0.1M
2021-12-09 9.55 9.55 9.47 9.49 0.1M
2021-12-08 9.57 9.58 9.45 9.51 0.1M
2021-12-07 9.50 9.54 9.47 9.51 0.1M
2021-12-06 9.40 9.49 9.34 9.44 0.1M
2021-12-03 9.50 9.50 9.35 9.35 0.1M
2021-12-02 9.38 9.48 9.32 9.48 0.1M
2021-12-01 9.44 9.45 9.33 9.35 0.1M
2021-11-30 9.42 9.44 9.32 9.37 0.2M
2021-11-29 9.48 9.48 9.35 9.40 0.2M
2021-11-26 9.39 9.42 9.35 9.41 0.1M
2021-11-24 9.49 9.49 9.40 9.45 0.1M
2021-11-23 9.38 9.50 9.32 9.50 0.1M
2021-11-22 9.36 9.40 9.34 9.35 0.1M
2021-11-19 9.47 9.48 9.35 9.38 0.1M
2021-11-18 9.38 9.42 9.30 9.42 0.1M
2021-11-17 9.40 9.41 9.33 9.35 0.1M
2021-11-16 9.40 9.44 9.37 9.40 0.1M
2021-11-15 9.40 9.48 9.35 9.41 0.3M
2021-11-12 9.46 9.52 9.41 9.42 0.2M
2021-11-11 9.57 9.60 9.45 9.47 0.2M
2021-11-10 9.66 9.68 9.56 9.58 0.1M
2021-11-09 9.73 9.77 9.70 9.74 0.1M
2021-11-08 9.70 9.75 9.67 9.73 0.1M
2021-11-05 9.66 9.68 9.63 9.66 0.1M
2021-11-04 9.70 9.72 9.62 9.66 0.1M
2021-11-03 9.71 9.75 9.62 9.66 0.1M
2021-11-02 9.68 9.73 9.66 9.67 0.1M
2021-11-01 9.67 9.70 9.67 9.70 0.1M
2021-10-29 9.63 9.67 9.62 9.66 0.1M
2021-10-27 9.68 9.69 9.57 9.64 0.2M
2021-10-26 9.62 9.68 9.53 9.63 0.2M
2021-10-25 9.56 9.61 9.53 9.58 0.1M
2021-10-22 9.61 9.65 9.52 9.58 0.2M
2021-10-21 9.68 9.70 9.56 9.59 0.1M
2021-10-20 9.60 9.67 9.60 9.65 0.1M
2021-10-19 9.54 9.61 9.52 9.59 0.1M
2021-10-18 9.49 9.55 9.47 9.48 0.1M
2021-10-15 9.51 9.55 9.48 9.48 0.1M
2021-10-14 9.51 9.51 9.48 9.49 0.1M
2021-10-13 9.48 9.51 9.41 9.49 0.1M
2021-10-12 9.46 9.47 9.39 9.43 0.1M
2021-10-11 9.44 9.48 9.40 9.48 0.1M
2021-10-08 9.44 9.47 9.37 9.44 0.1M
2021-10-07 9.53 9.56 9.52 9.53 0.1M
2021-10-06 9.48 9.52 9.45 9.52 0.1M
2021-10-05 9.43 9.50 9.40 9.48 0.1M
2021-10-04 9.46 9.46 9.35 9.41 0.1M
2021-10-01 9.30 9.44 9.27 9.40 0.1M
2021-09-30 9.31 9.33 9.25 9.31 0.1M
2021-09-29 9.30 9.36 9.25 9.28 0.1M
2021-09-28 9.27 9.33 9.18 9.27 0.2M
2021-09-27 9.20 9.32 9.19 9.31 0.1M
2021-09-24 9.36 9.38 9.21 9.22 0.3M
2021-09-23 9.40 9.43 9.36 9.39 0.1M
2021-09-22 9.48 9.52 9.35 9.37 0.2M
2021-09-21 9.52 9.57 9.42 9.45 0.2M
2021-09-20 9.48 9.50 9.45 9.49 0.2M
2021-09-17 9.59 9.59 9.50 9.54 0.1M
2021-09-16 9.63 9.63 9.52 9.53 0.1M
2021-09-15 9.52 9.66 9.50 9.63 0.2M
2021-09-14 9.63 9.68 9.54 9.54 0.1M
2021-09-13 9.67 9.72 9.60 9.62 0.1M
2021-09-10 9.71 9.71 9.67 9.69 0.1M
2021-09-09 9.90 9.92 9.80 9.80 0.1M
2021-09-08 9.87 9.91 9.82 9.91 0.1M
2021-09-07 9.80 9.90 9.77 9.87 0.2M
2021-09-03 9.75 9.78 9.73 9.77 0.1M
2021-09-02 9.68 9.76 9.67 9.75 0.1M
2021-09-01 9.68 9.69 9.64 9.68 0.1M
2021-08-31 9.63 9.67 9.62 9.64 0.1M
2021-08-30 9.68 9.71 9.63 9.63 0.1M
2021-08-27 9.63 9.69 9.62 9.67 0.1M
2021-08-26 9.68 9.68 9.61 9.66 0.1M
2021-08-25 9.64 9.67 9.58 9.65 0.1M
2021-08-24 9.69 9.69 9.62 9.64 0.1M
2021-08-23 9.66 9.70 9.63 9.65 0.1M
2021-08-20 9.69 9.72 9.65 9.68 0.1M
2021-08-19 9.74 9.77 9.66 9.68 0.1M
2021-08-18 9.75 9.77 9.70 9.72 0.1M
2021-08-17 9.76 9.82 9.70 9.74 0.1M
2021-08-16 9.68 9.74 9.62 9.74 0.1M
2021-08-13 9.77 9.81 9.66 9.68 0.1M
2021-08-12 9.83 9.83 9.72 9.80 0.1M
2021-08-11 9.84 9.87 9.79 9.80 0.1M
2021-08-10 9.95 9.97 9.88 9.93 0.2M
2021-08-09 9.85 9.95 9.80 9.95 0.2M
2021-08-06 9.74 9.85 9.73 9.84 0.1M
2021-08-05 9.70 9.72 9.67 9.72 0.1M
2021-08-04 9.67 9.69 9.61 9.68 0.1M
2021-08-03 9.68 9.68 9.61 9.68 0.1M
2021-08-02 9.61 9.65 9.57 9.63 0.1M
2021-07-30 9.63 9.67 9.57 9.57 0.1M
2021-07-29 9.64 9.66 9.57 9.65 0.1M
2021-07-28 9.62 9.65 9.59 9.63 0.1M
2021-07-27 9.67 9.69 9.61 9.62 0.1M
2021-07-26 9.70 9.74 9.64 9.66 0.2M
2021-07-23 9.72 9.72 9.65 9.72 0.1M
2021-07-22 9.70 9.74 9.67 9.68 0.1M
2021-07-21 9.62 9.72 9.60 9.69 0.1M
2021-07-20 9.58 9.65 9.53 9.63 0.2M
2021-07-19 9.75 9.76 9.56 9.58 0.2M
2021-07-16 9.75 9.85 9.71 9.72 0.1M
2021-07-15 9.75 9.76 9.72 9.74 0.1M
2021-07-14 9.77 9.78 9.72 9.74 0.1M
2021-07-13 9.75 9.79 9.72 9.74 0.1M
2021-07-12 9.75 9.79 9.74 9.79 0.1M
2021-07-09 9.77 9.80 9.75 9.75 0.2M
2021-07-08 9.85 9.88 9.79 9.85 0.1M
2021-07-07 9.91 9.94 9.89 9.90 0.1M
2021-07-06 9.85 10.01 9.80 9.90 0.3M
2021-07-02 9.78 9.85 9.76 9.84 0.1M
2021-07-01 9.72 9.80 9.72 9.76 0.1M
2021-06-30 9.76 9.77 9.70 9.70 0.1M
2021-06-29 9.78 9.79 9.73 9.74 0.1M
2021-06-28 9.93 9.96 9.75 9.79 0.2M
2021-06-25 9.96 9.97 9.87 9.88 0.1M
2021-06-24 10.02 10.02 9.90 9.92 0.1M
2021-06-23 9.95 10.01 9.92 9.98 0.1M
2021-06-22 9.99 10.04 9.96 9.98 0.1M
2021-06-21 9.97 9.99 9.92 9.98 0.1M
2021-06-18 9.97 10.02 9.86 9.97 0.2M
2021-06-17 10.03 10.06 10.00 10.02 0.1M
2021-06-16 10.07 10.14 10.02 10.04 0.1M
2021-06-15 10.10 10.12 10.07 10.08 0.1M
2021-06-14 10.12 10.20 10.07 10.11 0.2M
2021-06-11 10.13 10.16 10.08 10.13 0.1M
2021-06-10 10.13 10.18 10.09 10.14 0.1M
2021-06-09 10.25 10.33 10.18 10.18 0.2M
2021-06-08 10.14 10.25 10.14 10.22 0.2M
2021-06-07 10.15 10.21 10.13 10.13 0.2M
2021-06-04 10.16 10.20 10.13 10.13 0.1M
2021-06-03 10.16 10.22 10.05 10.15 0.2M
2021-06-02 10.21 10.23 10.08 10.23 0.2M
2021-06-01 10.12 10.41 10.09 10.15 0.1M
2021-05-28 10.07 10.11 10.05 10.09 0.1M
2021-05-27 10.02 10.11 10.02 10.10 0.1M
2021-05-26 10.01 10.05 9.99 10.03 0.1M
2021-05-25 10.01 10.03 9.97 10.03 0.1M
2021-05-24 9.98 10.04 9.96 10.01 0.1M
2021-05-21 10.00 10.01 9.95 9.98 0.1M
2021-05-20 9.89 9.98 9.82 9.96 0.1M
2021-05-19 9.75 9.81 9.67 9.81 0.1M
2021-05-18 9.62 9.85 9.61 9.79 0.2M
2021-05-17 9.45 9.62 9.45 9.61 0.2M
2021-05-14 9.50 9.58 9.42 9.42 0.2M
2021-05-13 9.40 9.58 9.40 9.47 0.3M
2021-05-12 9.80 9.83 9.21 9.40 0.6M
2021-05-11 10.05 10.08 9.90 9.95 0.2M
2021-05-10 10.16 10.16 9.97 10.07 0.2M
2021-05-07 10.05 10.18 10.05 10.11 0.2M
2021-05-06 10.05 10.08 9.91 10.07 0.3M
2021-05-05 9.98 10.04 9.94 10.04 0.2M
2021-05-04 10.00 10.02 9.93 9.99 0.2M
2021-05-03 9.93 10.01 9.91 10.00 0.2M
2021-04-30 9.84 9.92 9.81 9.91 0.1M
2021-04-29 9.77 9.83 9.72 9.81 0.2M
2021-04-28 9.81 9.82 9.75 9.76 0.2M
2021-04-27 9.94 10.03 9.75 9.83 0.4M
2021-04-26 10.05 10.10 9.83 9.85 0.4M
2021-04-23 9.95 10.09 9.90 10.04 0.3M
2021-04-22 9.91 9.94 9.83 9.87 0.2M
2021-04-21 9.70 9.98 9.70 9.88 0.4M
2021-04-20 9.58 9.75 9.55 9.68 0.5M
2021-04-19 9.48 9.62 9.42 9.60 0.6M
2021-04-16 9.40 9.41 9.37 9.39 0.1M
2021-04-15 9.40 9.42 9.37 9.40 0.1M
2021-04-14 9.33 9.38 9.33 9.35 0.2M
2021-04-13 9.30 9.39 9.27 9.34 0.1M
2021-04-12 9.41 9.42 9.30 9.30 0.2M
2021-04-09 9.40 9.47 9.40 9.42 0.1M
2021-04-08 9.48 9.57 9.46 9.53 0.2M
2021-04-07 9.33 9.49 9.33 9.48 0.2M
2021-04-06 9.28 9.40 9.24 9.33 0.2M
2021-04-05 9.22 9.28 9.21 9.28 0.2M
2021-04-01 9.22 9.24 9.21 9.21 0.2M
2021-03-31 9.19 9.25 9.18 9.20 0.2M
2021-03-30 9.29 9.29 9.19 9.19 0.1M
2021-03-29 9.20 9.30 9.16 9.30 0.1M
2021-03-26 9.27 9.30 9.17 9.18 0.1M
2021-03-25 9.26 9.33 9.21 9.27 0.2M
2021-03-24 9.30 9.34 9.25 9.29 0.1M
2021-03-23 9.26 9.28 9.25 9.25 0.1M
2021-03-22 9.22 9.34 9.20 9.34 0.2M
2021-03-19 9.15 9.24 9.15 9.21 0.1M
2021-03-18 9.21 9.28 9.13 9.14 0.3M
2021-03-17 9.16 9.22 9.15 9.21 0.1M
2021-03-16 9.20 9.22 9.15 9.19 0.1M
2021-03-15 9.15 9.20 9.15 9.20 0.1M
2021-03-12 9.14 9.20 9.09 9.09 0.2M
2021-03-11 9.19 9.21 9.10 9.14 0.2M
2021-03-10 9.08 9.15 9.04 9.10 0.2M
2021-03-09 9.13 9.25 9.10 9.18 0.2M
2021-03-08 9.23 9.24 9.10 9.13 0.1M
2021-03-05 9.01 9.15 8.98 9.14 0.2M
2021-03-04 9.11 9.24 8.96 8.99 0.2M
2021-03-03 9.05 9.15 9.02 9.12 0.1M
2021-03-02 9.01 9.13 8.98 9.02 0.1M
2021-03-01 8.98 9.04 8.98 8.99 0.1M
2021-02-26 8.90 9.15 8.84 8.98 0.1M
2021-02-25 9.02 9.16 8.86 8.92 0.1M
2021-02-24 9.04 9.16 8.95 9.02 0.2M
2021-02-23 8.95 9.04 8.86 9.00 0.2M
2021-02-22 8.80 9.00 8.80 8.99 0.3M
2021-02-19 8.86 8.87 8.80 8.86 0.2M
2021-02-18 8.78 8.81 8.74 8.81 0.1M
2021-02-17 8.75 8.85 8.73 8.81 0.1M
2021-02-16 8.78 8.85 8.73 8.80 0.2M
2021-02-12 8.76 8.82 8.75 8.79 0.2M
2021-02-11 8.81 8.83 8.76 8.79 0.1M
2021-02-10 8.79 8.88 8.75 8.84 0.2M
2021-02-09 8.81 8.86 8.77 8.86 0.2M
2021-02-08 8.77 8.87 8.72 8.87 0.2M
2021-02-05 8.74 8.74 8.70 8.73 0.1M
2021-02-04 8.73 8.75 8.68 8.69 0.2M
2021-02-03 8.66 8.73 8.64 8.72 0.1M
2021-02-02 8.66 8.72 8.62 8.64 0.2M
2021-02-01 8.63 8.69 8.56 8.62 0.2M
2021-01-29 8.63 8.64 8.55 8.61 0.1M
2021-01-28 8.61 8.68 8.60 8.68 0.1M
2021-01-27 8.71 8.74 8.62 8.62 0.1M
2021-01-26 8.75 8.80 8.72 8.76 0.1M
2021-01-25 8.72 8.81 8.69 8.75 0.1M
2021-01-22 8.76 8.77 8.71 8.73 0.1M
2021-01-21 8.76 8.80 8.72 8.76 0.1M
2021-01-20 8.71 8.76 8.65 8.75 0.1M
2021-01-19 8.66 8.73 8.66 8.72 0.1M
2021-01-15 8.63 8.69 8.55 8.67 0.1M
2021-01-14 8.59 8.67 8.55 8.67 0.1M
2021-01-13 8.53 8.63 8.53 8.58 0.2M
2021-01-12 8.56 8.61 8.54 8.56 0.1M
2021-01-11 8.65 8.65 8.52 8.56 0.3M
2021-01-08 8.81 8.81 8.57 8.67 0.3M
2021-01-07 8.84 8.90 8.71 8.76 0.2M
2021-01-06 8.79 8.90 8.75 8.87 0.2M
2021-01-05 8.79 9.00 8.78 8.92 0.3M
2021-01-04 8.80 8.88 8.78 8.79 0.3M