U.S. markets open in 8 hours 30 minutes
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,521.00 -5.00 (-0.01%) F Nasdaq
19,998.25 +26.00 (+0.13%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.23 +0.40 (+0.49%) Oro
2,328.10 -2.70 (-0.12%)
Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 5.46 | 5.48 | 5.41 | 5.41 | 5.41 | 213,600 |
| 24 jun 2024 | 5.38 | 5.44 | 5.38 | 5.44 | 5.44 | 103,500 |
| 21 jun 2024 | 5.32 | 5.36 | 5.32 | 5.34 | 5.34 | 147,700 |
| 20 jun 2024 | 5.31 | 5.35 | 5.31 | 5.31 | 5.31 | 163,200 |
| 18 jun 2024 | 5.33 | 5.37 | 5.32 | 5.33 | 5.33 | 98,200 |
| 17 jun 2024 | 5.31 | 5.38 | 5.30 | 5.33 | 5.33 | 101,000 |
| 14 jun 2024 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | 217,300 |
| 13 jun 2024 | 5.43 | 5.43 | 5.39 | 5.42 | 5.42 | 126,600 |
| 13 jun 2024 | 0.05 Dividendo | |||||
| 12 jun 2024 | 5.48 | 5.50 | 5.43 | 5.45 | 5.40 | 109,100 |
| 11 jun 2024 | 5.49 | 5.49 | 5.39 | 5.40 | 5.35 | 142,200 |
| 10 jun 2024 | 5.53 | 5.53 | 5.45 | 5.48 | 5.43 | 210,900 |
| 07 jun 2024 | 5.51 | 5.52 | 5.48 | 5.52 | 5.47 | 211,600 |
| 06 jun 2024 | 5.51 | 5.53 | 5.48 | 5.51 | 5.46 | 93,900 |
| 05 jun 2024 | 5.51 | 5.53 | 5.48 | 5.53 | 5.48 | 232,300 |
| 04 jun 2024 | 5.45 | 5.51 | 5.45 | 5.49 | 5.44 | 427,100 |
| 03 jun 2024 | 5.45 | 5.45 | 5.44 | 5.44 | 5.39 | 135,500 |
| 31 may 2024 | 5.36 | 5.45 | 5.34 | 5.45 | 5.40 | 220,500 |
| 30 may 2024 | 5.33 | 5.34 | 5.27 | 5.34 | 5.29 | 287,100 |
| 29 may 2024 | 5.34 | 5.36 | 5.26 | 5.27 | 5.22 | 207,300 |
| 28 may 2024 | 5.40 | 5.41 | 5.34 | 5.35 | 5.30 | 173,400 |
| 24 may 2024 | 5.41 | 5.41 | 5.38 | 5.40 | 5.35 | 220,600 |
| 23 may 2024 | 5.45 | 5.47 | 5.42 | 5.43 | 5.38 | 176,000 |
| 22 may 2024 | 5.48 | 5.49 | 5.45 | 5.46 | 5.41 | 214,800 |
| 21 may 2024 | 5.49 | 5.49 | 5.45 | 5.48 | 5.43 | 193,000 |
| 20 may 2024 | 5.45 | 5.48 | 5.45 | 5.46 | 5.41 | 220,500 |
| 17 may 2024 | 5.47 | 5.48 | 5.44 | 5.48 | 5.43 | 148,700 |
| 16 may 2024 | 5.46 | 5.46 | 5.45 | 5.46 | 5.41 | 179,000 |
| 15 may 2024 | 5.44 | 5.46 | 5.42 | 5.44 | 5.39 | 137,900 |
| 14 may 2024 | 5.39 | 5.43 | 5.39 | 5.40 | 5.35 | 152,200 |
| 13 may 2024 | 5.44 | 5.44 | 5.40 | 5.41 | 5.36 | 257,600 |
| 10 may 2024 | 5.41 | 5.45 | 5.41 | 5.44 | 5.39 | 435,100 |
| 10 may 2024 | 0.05 Dividendo | |||||
| 09 may 2024 | 5.44 | 5.45 | 5.41 | 5.45 | 5.35 | 896,000 |
| 08 may 2024 | 5.46 | 5.46 | 5.41 | 5.41 | 5.31 | 1,134,100 |
| 07 may 2024 | 5.42 | 5.45 | 5.41 | 5.45 | 5.35 | 247,000 |
| 06 may 2024 | 5.35 | 5.43 | 5.35 | 5.42 | 5.32 | 169,200 |
| 03 may 2024 | 5.41 | 5.46 | 5.30 | 5.35 | 5.25 | 376,000 |
| 02 may 2024 | 5.42 | 5.46 | 5.37 | 5.38 | 5.28 | 251,600 |
| 01 may 2024 | 5.36 | 5.49 | 5.36 | 5.42 | 5.32 | 486,900 |
| 30 abr 2024 | 5.37 | 5.42 | 5.36 | 5.37 | 5.27 | 865,300 |
| 29 abr 2024 | 5.43 | 5.45 | 5.35 | 5.39 | 5.29 | 506,400 |
| 26 abr 2024 | 5.38 | 5.43 | 5.35 | 5.39 | 5.29 | 548,100 |
| 25 abr 2024 | 5.33 | 5.49 | 5.33 | 5.38 | 5.28 | 471,200 |
| 24 abr 2024 | 5.38 | 5.39 | 5.36 | 5.38 | 5.28 | 407,000 |
| 23 abr 2024 | 5.33 | 5.41 | 5.33 | 5.38 | 5.28 | 228,600 |
| 22 abr 2024 | 5.34 | 5.34 | 5.28 | 5.33 | 5.23 | 254,700 |
| 19 abr 2024 | 5.29 | 5.33 | 5.27 | 5.32 | 5.22 | 317,600 |
| 18 abr 2024 | 5.31 | 5.33 | 5.28 | 5.29 | 5.19 | 257,100 |
| 17 abr 2024 | 5.27 | 5.30 | 5.26 | 5.30 | 5.20 | 324,000 |
| 16 abr 2024 | 5.31 | 5.33 | 5.25 | 5.25 | 5.15 | 302,600 |
| 15 abr 2024 | 5.37 | 5.39 | 5.32 | 5.33 | 5.23 | 278,900 |
| 12 abr 2024 | 5.39 | 5.42 | 5.36 | 5.36 | 5.26 | 189,000 |
| 11 abr 2024 | 5.44 | 5.44 | 5.38 | 5.42 | 5.32 | 242,600 |
| 10 abr 2024 | 5.41 | 5.44 | 5.37 | 5.43 | 5.33 | 312,300 |
| 10 abr 2024 | 0.05 Dividendo | |||||
| 09 abr 2024 | 5.50 | 5.53 | 5.49 | 5.50 | 5.35 | 330,000 |
| 08 abr 2024 | 5.51 | 5.52 | 5.48 | 5.48 | 5.33 | 260,700 |
| 05 abr 2024 | 5.51 | 5.54 | 5.46 | 5.53 | 5.38 | 224,900 |
| 04 abr 2024 | 5.55 | 5.56 | 5.50 | 5.50 | 5.35 | 200,300 |
| 03 abr 2024 | 5.48 | 5.57 | 5.46 | 5.52 | 5.37 | 391,100 |
| 02 abr 2024 | 5.49 | 5.49 | 5.44 | 5.48 | 5.33 | 311,700 |
| 01 abr 2024 | 5.59 | 5.59 | 5.50 | 5.52 | 5.37 | 421,700 |
| 28 mar 2024 | 5.52 | 5.57 | 5.50 | 5.57 | 5.42 | 273,600 |
| 27 mar 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.35 | 304,800 |
| 26 mar 2024 | 5.47 | 5.48 | 5.45 | 5.46 | 5.31 | 415,800 |
| 25 mar 2024 | 5.47 | 5.49 | 5.45 | 5.46 | 5.31 | 356,700 |
| 22 mar 2024 | 5.52 | 5.52 | 5.47 | 5.49 | 5.34 | 180,700 |
| 21 mar 2024 | 5.51 | 5.53 | 5.50 | 5.51 | 5.36 | 142,500 |
| 20 mar 2024 | 5.39 | 5.50 | 5.36 | 5.50 | 5.35 | 203,800 |
| 19 mar 2024 | 5.38 | 5.41 | 5.38 | 5.39 | 5.24 | 185,200 |
| 18 mar 2024 | 5.41 | 5.43 | 5.39 | 5.40 | 5.25 | 390,400 |
| 15 mar 2024 | 5.37 | 5.44 | 5.37 | 5.43 | 5.28 | 296,100 |
| 14 mar 2024 | 5.48 | 5.48 | 5.35 | 5.36 | 5.21 | 330,500 |
| 13 mar 2024 | 5.50 | 5.51 | 5.47 | 5.49 | 5.34 | 261,500 |
| 12 mar 2024 | 5.49 | 5.51 | 5.45 | 5.51 | 5.36 | 149,800 |
| 11 mar 2024 | 5.55 | 5.56 | 5.46 | 5.49 | 5.34 | 465,800 |
| 08 mar 2024 | 5.32 | 5.34 | 5.30 | 5.32 | 5.18 | 479,000 |
| 08 mar 2024 | 0.05 Dividendo | |||||
| 07 mar 2024 | 5.36 | 5.38 | 5.34 | 5.36 | 5.17 | 190,800 |
| 06 mar 2024 | 5.31 | 5.37 | 5.31 | 5.34 | 5.15 | 127,100 |
| 05 mar 2024 | 5.32 | 5.37 | 5.27 | 5.28 | 5.09 | 289,400 |
| 04 mar 2024 | 5.29 | 5.32 | 5.27 | 5.31 | 5.12 | 182,200 |
| 01 mar 2024 | 5.27 | 5.29 | 5.20 | 5.29 | 5.10 | 199,000 |
| 29 feb 2024 | 5.24 | 5.30 | 5.24 | 5.29 | 5.10 | 272,000 |
| 28 feb 2024 | 5.20 | 5.25 | 5.17 | 5.23 | 5.04 | 181,600 |
| 27 feb 2024 | 5.21 | 5.24 | 5.19 | 5.23 | 5.04 | 189,400 |
| 26 feb 2024 | 5.26 | 5.26 | 5.21 | 5.21 | 5.02 | 131,600 |
| 23 feb 2024 | 5.23 | 5.27 | 5.23 | 5.26 | 5.07 | 257,100 |
| 22 feb 2024 | 5.26 | 5.28 | 5.24 | 5.25 | 5.06 | 159,300 |
| 21 feb 2024 | 5.24 | 5.26 | 5.23 | 5.24 | 5.05 | 198,500 |
| 20 feb 2024 | 5.22 | 5.26 | 5.22 | 5.24 | 5.05 | 92,700 |
| 16 feb 2024 | 5.20 | 5.24 | 5.20 | 5.21 | 5.02 | 152,900 |
| 15 feb 2024 | 5.16 | 5.25 | 5.16 | 5.21 | 5.02 | 175,200 |
| 14 feb 2024 | 5.17 | 5.18 | 5.14 | 5.15 | 4.96 | 147,700 |
| 13 feb 2024 | 5.21 | 5.21 | 5.15 | 5.15 | 4.96 | 173,600 |
| 12 feb 2024 | 5.24 | 5.26 | 5.23 | 5.25 | 5.06 | 203,600 |
| 09 feb 2024 | 5.21 | 5.24 | 5.19 | 5.23 | 5.04 | 129,700 |
| 09 feb 2024 | 0.05 Dividendo | |||||
| 08 feb 2024 | 5.27 | 5.28 | 5.23 | 5.28 | 5.04 | 200,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.