Virtus Global Dividend and Income Fund Inc (ZTR)

ZTR
🏛️ 미국 →
6.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.56 6.59 6.51 6.55 0.3M
2022-12-29 6.53 6.61 6.46 6.56 0.3M
2022-12-28 6.60 6.60 6.50 6.52 0.2M
2022-12-27 6.61 6.65 6.54 6.57 0.3M
2022-12-23 6.54 6.61 6.54 6.58 0.1M
2022-12-22 6.59 6.61 6.47 6.55 0.1M
2022-12-21 6.62 6.67 6.60 6.63 0.1M
2022-12-20 6.54 6.64 6.54 6.60 0.2M
2022-12-19 6.68 6.68 6.55 6.57 0.2M
2022-12-16 6.64 6.67 6.57 6.64 0.2M
2022-12-15 6.75 6.78 6.65 6.69 0.2M
2022-12-14 6.87 6.90 6.77 6.80 0.2M
2022-12-13 6.93 6.97 6.81 6.85 0.2M
2022-12-12 6.70 6.77 6.66 6.77 0.2M
2022-12-09 6.75 6.79 6.68 6.69 0.2M
2022-12-08 6.86 6.97 6.86 6.89 0.2M
2022-12-07 6.81 6.92 6.80 6.86 0.1M
2022-12-06 6.85 6.90 6.82 6.85 0.2M
2022-12-05 6.96 6.97 6.82 6.85 0.2M
2022-12-02 6.92 6.99 6.90 6.97 0.1M
2022-12-01 6.96 7.04 6.94 6.98 0.2M
2022-11-30 6.77 6.96 6.77 6.95 0.2M
2022-11-29 6.77 6.80 6.74 6.80 0.1M
2022-11-28 6.84 6.85 6.76 6.79 0.1M
2022-11-25 6.76 6.90 6.76 6.84 0.1M
2022-11-23 6.76 6.83 6.75 6.83 0.1M
2022-11-22 6.68 6.77 6.67 6.75 0.2M
2022-11-21 6.55 6.67 6.54 6.64 0.2M
2022-11-18 6.57 6.63 6.54 6.63 0.1M
2022-11-17 6.57 6.58 6.51 6.55 0.1M
2022-11-16 6.57 6.62 6.57 6.59 0.1M
2022-11-15 6.62 6.63 6.52 6.58 0.2M
2022-11-14 6.62 6.63 6.52 6.52 0.1M
2022-11-11 6.54 6.62 6.53 6.61 0.2M
2022-11-10 6.43 6.55 6.36 6.53 0.4M
2022-11-09 6.47 6.50 6.40 6.40 0.2M
2022-11-08 6.42 6.51 6.40 6.47 0.2M
2022-11-07 6.45 6.48 6.33 6.40 0.2M
2022-11-04 6.40 6.45 6.36 6.42 0.1M
2022-11-03 6.36 6.39 6.32 6.36 0.1M
2022-11-02 6.49 6.55 6.36 6.38 0.1M
2022-11-01 6.49 6.49 6.33 6.48 0.2M
2022-10-31 6.47 6.47 6.40 6.44 0.1M
2022-10-28 6.31 6.45 6.31 6.45 0.1M
2022-10-27 6.32 6.40 6.31 6.32 0.1M
2022-10-26 6.28 6.34 6.27 6.30 0.4M
2022-10-25 6.18 6.26 6.18 6.24 0.2M
2022-10-24 6.14 6.22 6.12 6.17 0.2M
2022-10-21 6.01 6.13 5.93 6.11 0.1M
2022-10-20 6.17 6.17 5.98 6.02 0.3M
2022-10-19 6.18 6.18 6.08 6.13 0.1M
2022-10-18 6.18 6.20 6.11 6.18 0.3M
2022-10-17 5.99 6.10 5.99 6.07 0.1M
2022-10-14 6.04 6.10 5.93 5.93 0.2M
2022-10-13 5.77 6.02 5.77 6.00 0.4M
2022-10-12 6.07 6.09 5.89 5.97 0.3M
2022-10-11 6.26 6.32 6.13 6.20 0.3M
2022-10-10 6.18 6.26 6.13 6.26 0.4M
2022-10-07 6.28 6.33 6.15 6.17 0.3M
2022-10-06 6.46 6.49 6.35 6.38 0.2M
2022-10-05 6.50 6.58 6.41 6.48 0.2M
2022-10-04 6.56 6.64 6.54 6.64 0.3M
2022-10-03 6.38 6.45 6.30 6.43 0.2M
2022-09-30 6.27 6.37 6.22 6.23 0.3M
2022-09-29 6.50 6.50 6.26 6.28 0.2M
2022-09-28 6.34 6.54 6.31 6.54 0.3M
2022-09-27 6.45 6.50 6.26 6.33 0.4M
2022-09-26 6.59 6.63 6.37 6.42 0.3M
2022-09-23 6.79 6.84 6.52 6.63 0.8M
2022-09-22 6.99 7.00 6.76 6.83 1.4M
2022-09-21 7.03 7.12 6.98 7.01 0.2M
2022-09-20 7.13 7.13 6.97 7.02 0.3M
2022-09-19 7.14 7.23 7.10 7.15 0.4M
2022-09-16 7.29 7.33 7.15 7.16 0.3M
2022-09-15 7.40 7.52 7.34 7.34 0.4M
2022-09-14 7.39 7.47 7.33 7.42 0.5M
2022-09-13 7.41 7.70 7.29 7.33 0.5M
2022-09-12 7.70 7.70 7.38 7.38 0.3M
2022-09-09 7.61 7.70 7.57 7.63 0.2M
2022-09-08 7.65 7.76 7.61 7.67 0.1M
2022-09-07 7.53 7.67 7.53 7.66 0.1M
2022-09-06 7.65 7.65 7.55 7.55 0.1M
2022-09-02 7.62 7.75 7.61 7.63 0.1M
2022-09-01 7.58 7.62 7.56 7.61 0.1M
2022-08-31 7.72 7.78 7.62 7.62 0.1M
2022-08-30 7.80 7.90 7.74 7.74 0.1M
2022-08-29 7.90 7.90 7.78 7.83 0.1M
2022-08-26 7.91 7.99 7.90 7.90 0.1M
2022-08-25 7.95 7.97 7.90 7.91 0.1M
2022-08-24 7.95 7.99 7.90 7.90 0.1M
2022-08-23 7.94 7.97 7.90 7.93 0.1M
2022-08-22 8.07 8.12 7.91 7.94 0.2M
2022-08-19 8.06 8.22 8.05 8.15 0.2M
2022-08-18 8.11 8.15 8.00 8.07 0.1M
2022-08-17 8.08 8.12 8.05 8.07 0.1M
2022-08-16 8.04 8.14 8.01 8.11 0.2M
2022-08-15 7.93 8.05 7.90 8.05 0.2M
2022-08-12 8.05 8.08 7.87 7.93 0.3M
2022-08-11 8.17 8.17 8.02 8.04 0.1M
2022-08-10 8.15 8.18 8.05 8.09 0.2M
2022-08-09 8.15 8.23 8.10 8.10 0.4M
2022-08-08 8.43 8.51 8.10 8.15 0.7M
2022-08-05 9.10 9.23 8.98 9.00 0.2M
2022-08-04 8.98 9.15 8.92 9.15 0.4M
2022-08-03 8.75 8.92 8.73 8.92 0.1M
2022-08-02 8.72 8.78 8.66 8.72 0.5M
2022-08-01 8.74 8.80 8.65 8.72 0.2M
2022-07-29 8.60 8.72 8.60 8.71 0.8M
2022-07-28 8.45 8.53 8.41 8.47 0.1M
2022-07-27 8.37 8.40 8.32 8.39 0.1M
2022-07-26 8.38 8.42 8.29 8.32 0.1M
2022-07-25 8.25 8.42 8.25 8.39 0.1M
2022-07-22 8.34 8.43 8.31 8.36 0.1M
2022-07-21 8.24 8.29 8.24 8.28 0.0M
2022-07-20 8.28 8.28 8.23 8.23 0.0M
2022-07-19 8.20 8.29 8.19 8.24 0.0M
2022-07-18 8.14 8.28 8.10 8.14 0.1M
2022-07-15 7.95 8.01 7.94 8.01 0.0M
2022-07-14 7.89 7.91 7.79 7.87 0.1M
2022-07-13 7.98 8.04 7.91 7.99 0.1M
2022-07-12 8.06 8.11 8.02 8.02 0.1M
2022-07-11 8.13 8.19 8.00 8.13 0.1M
2022-07-08 8.17 8.25 8.10 8.20 0.1M
2022-07-07 8.40 8.49 8.30 8.33 0.1M
2022-07-06 8.26 8.46 8.26 8.39 0.1M
2022-07-05 8.10 8.20 8.05 8.20 0.1M
2022-07-01 8.10 8.23 8.07 8.08 0.1M
2022-06-30 8.11 8.17 8.10 8.11 0.0M
2022-06-29 8.07 8.12 8.05 8.06 0.0M
2022-06-28 8.18 8.25 8.04 8.06 0.0M
2022-06-27 8.15 8.16 8.07 8.12 0.1M
2022-06-24 8.01 8.10 7.96 8.08 0.1M
2022-06-23 7.93 8.02 7.93 8.00 0.1M
2022-06-22 7.87 7.98 7.81 7.88 0.1M
2022-06-21 7.71 7.91 7.70 7.87 0.1M
2022-06-17 7.68 7.73 7.51 7.62 0.1M
2022-06-16 7.92 7.92 7.63 7.67 0.1M
2022-06-15 7.90 8.05 7.90 7.97 0.1M
2022-06-14 8.17 8.21 7.87 7.87 0.3M
2022-06-13 8.47 8.52 8.17 8.21 0.2M
2022-06-10 8.83 8.86 8.66 8.69 0.1M
2022-06-09 9.19 9.26 8.93 8.98 0.1M
2022-06-08 9.33 9.38 9.15 9.17 0.1M
2022-06-07 9.28 9.50 9.25 9.35 0.1M
2022-06-06 9.30 9.32 9.21 9.27 0.1M
2022-06-03 9.29 9.29 9.19 9.19 0.0M
2022-06-02 9.25 9.34 9.23 9.30 0.0M
2022-06-01 9.39 9.39 9.21 9.24 0.1M
2022-05-31 9.22 9.35 9.21 9.29 0.0M
2022-05-27 9.18 9.28 9.18 9.22 0.0M
2022-05-26 9.04 9.45 8.97 9.17 0.1M
2022-05-25 8.96 9.04 8.90 8.97 0.1M
2022-05-24 8.96 9.00 8.83 9.00 0.0M
2022-05-23 8.87 8.96 8.78 8.94 0.0M
2022-05-20 9.11 9.11 8.79 8.81 0.1M
2022-05-19 8.88 9.08 8.76 8.92 0.1M
2022-05-18 8.84 8.87 8.70 8.82 0.1M
2022-05-17 8.75 8.85 8.69 8.84 0.0M
2022-05-16 8.85 8.88 8.63 8.69 0.1M
2022-05-13 8.55 8.83 8.55 8.77 0.1M
2022-05-12 8.68 8.84 8.47 8.49 0.1M
2022-05-11 9.01 9.13 8.65 8.68 0.1M
2022-05-10 9.28 9.30 9.11 9.11 0.1M
2022-05-09 9.16 9.23 9.05 9.08 0.1M
2022-05-06 9.19 9.25 9.02 9.18 0.1M
2022-05-05 9.20 9.29 9.19 9.23 0.1M
2022-05-04 9.02 9.20 9.00 9.20 0.1M
2022-05-03 8.93 9.04 8.92 9.01 0.1M
2022-05-02 9.03 9.06 8.83 8.89 0.2M
2022-04-29 9.23 9.23 9.01 9.02 0.1M
2022-04-28 9.12 9.22 9.12 9.20 0.1M
2022-04-27 9.20 9.25 9.10 9.11 0.1M
2022-04-26 9.27 9.41 9.20 9.20 0.1M
2022-04-25 9.45 9.45 9.15 9.33 0.1M
2022-04-22 9.62 9.64 9.47 9.49 0.1M
2022-04-21 9.87 9.87 9.62 9.64 0.1M
2022-04-20 9.80 9.88 9.71 9.82 0.2M
2022-04-19 9.60 9.68 9.60 9.64 0.1M
2022-04-18 9.82 9.83 9.55 9.60 0.2M
2022-04-14 9.74 9.81 9.73 9.77 0.1M
2022-04-13 9.73 9.87 9.67 9.83 0.1M
2022-04-12 9.72 9.75 9.64 9.75 0.1M
2022-04-11 9.62 9.79 9.60 9.70 0.1M
2022-04-08 9.71 9.76 9.64 9.68 0.1M
2022-04-07 9.72 9.87 9.72 9.84 0.1M
2022-04-06 9.80 9.81 9.70 9.74 0.1M
2022-04-05 9.87 9.91 9.75 9.79 0.1M
2022-04-04 9.85 9.87 9.76 9.87 0.1M
2022-04-01 9.78 9.84 9.75 9.84 0.1M
2022-03-31 9.74 9.81 9.71 9.76 0.1M
2022-03-30 9.70 9.75 9.65 9.72 0.1M
2022-03-29 9.55 9.69 9.52 9.68 0.1M
2022-03-28 9.56 9.60 9.53 9.58 0.1M
2022-03-25 9.54 9.58 9.52 9.56 0.1M
2022-03-24 9.57 9.58 9.48 9.53 0.1M
2022-03-23 9.53 9.55 9.45 9.55 0.1M
2022-03-22 9.54 9.55 9.42 9.49 0.1M
2022-03-21 9.40 9.51 9.36 9.46 0.2M
2022-03-18 9.37 9.40 9.33 9.37 0.1M
2022-03-17 9.25 9.34 9.13 9.32 0.1M
2022-03-16 9.16 9.23 9.13 9.22 0.1M
2022-03-15 9.12 9.20 9.08 9.12 0.1M
2022-03-14 9.29 9.32 9.08 9.11 0.1M
2022-03-11 9.32 9.35 9.26 9.33 0.1M
2022-03-10 9.08 9.32 9.07 9.26 0.1M
2022-03-09 9.47 9.48 9.27 9.37 0.2M
2022-03-08 9.48 9.50 9.30 9.39 0.1M
2022-03-07 9.37 9.44 9.30 9.44 0.1M
2022-03-04 9.34 9.38 9.24 9.35 0.1M
2022-03-03 9.42 9.50 9.22 9.37 0.3M
2022-03-02 9.20 9.33 9.17 9.33 0.1M
2022-03-01 9.22 9.22 9.09 9.18 0.1M
2022-02-28 8.96 9.16 8.96 9.13 0.1M
2022-02-25 8.86 9.06 8.85 9.03 0.2M
2022-02-24 8.60 8.85 8.17 8.84 0.3M
2022-02-23 8.98 9.08 8.80 8.82 0.2M
2022-02-22 9.15 9.18 8.93 8.95 0.2M
2022-02-18 9.16 9.23 9.13 9.20 0.1M
2022-02-17 9.22 9.25 9.10 9.15 0.1M
2022-02-16 9.22 9.24 9.15 9.22 0.1M
2022-02-15 9.14 9.25 9.14 9.20 0.1M
2022-02-14 9.22 9.26 9.08 9.12 0.1M
2022-02-11 9.33 9.42 9.20 9.24 0.1M
2022-02-10 9.37 9.48 9.33 9.33 0.2M
2022-02-09 9.58 9.58 9.49 9.53 0.2M
2022-02-08 9.40 9.57 9.40 9.55 0.2M
2022-02-07 9.38 9.43 9.35 9.41 0.2M
2022-02-04 9.44 9.51 9.38 9.42 0.1M
2022-02-03 9.45 9.54 9.40 9.45 0.2M
2022-02-02 9.46 9.54 9.46 9.49 0.1M
2022-02-01 9.49 9.54 9.40 9.46 0.1M
2022-01-31 9.26 9.50 9.26 9.48 0.1M
2022-01-28 9.24 9.29 9.16 9.27 0.1M
2022-01-27 9.17 9.25 9.14 9.21 0.1M
2022-01-26 9.23 9.27 9.11 9.13 0.1M
2022-01-25 9.15 9.16 9.03 9.16 0.1M
2022-01-24 9.24 9.26 8.79 9.21 0.3M
2022-01-21 9.46 9.48 9.25 9.32 0.2M
2022-01-20 9.52 9.55 9.46 9.47 0.1M
2022-01-19 9.51 9.55 9.43 9.47 0.1M
2022-01-18 9.55 9.57 9.43 9.51 0.1M
2022-01-14 9.57 9.57 9.50 9.57 0.1M
2022-01-13 9.60 9.60 9.52 9.57 0.1M
2022-01-12 9.55 9.57 9.48 9.56 0.1M
2022-01-11 9.44 9.52 9.42 9.52 0.1M
2022-01-10 9.44 9.46 9.38 9.45 0.1M
2022-01-07 9.39 9.43 9.37 9.43 0.1M
2022-01-06 9.39 9.44 9.35 9.38 0.1M
2022-01-05 9.53 9.53 9.38 9.39 0.2M
2022-01-04 9.65 9.65 9.56 9.59 0.2M
2022-01-03 9.60 9.63 9.51 9.63 0.2M