Hot Features
프리미엄
Virtus Equity and Convertible Income Fund (NIE)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -0.0622794270293 | 24.085 | 24.18 | 23.53 | 47345 | 23.85757571 | CS |
| 4 | 0.75 | 3.21612349914 | 23.32 | 24.21 | 22.8881 | 55868 | 23.48423869 | CS |
| 12 | 1.62 | 7.21603563474 | 22.45 | 24.21 | 22.07 | 57333 | 23.08109028 | CS |
| 26 | 1.37 | 6.03524229075 | 22.7 | 24.21 | 20.75 | 63586 | 22.85027256 | CS |
| 52 | 3.53 | 17.1859785784 | 20.54 | 24.21 | 20.1 | 66314 | 22.19863687 | CS |
| 156 | -8.14 | -25.2716547656 | 32.21 | 32.27 | 18.02 | 78010 | 22.26740209 | CS |
| 260 | 1.58 | 7.0253445976 | 22.49 | 32.27 | 14.62 | 76764 | 23.31773538 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 23.88 | -0.07 | -0.29 | 23.75 | 24.18 | 23.74 | 35049 |
| 1732059600 | 23.95 | 0.06 | 0.25 | 23.81 | 24.12 | 23.7117 | 73605 |
| 1731973200 | 23.89 | 0.35 | 1.49 | 23.695 | 23.9699 | 23.5812 | 35514 |
| 1731714000 | 23.54 | -0.42 | -1.75 | 23.92 | 24.02 | 23.53 | 43382 |
| 1731627600 | 23.96 | 0 | 0.00 | 24.085 | 24.13 | 23.8512 | 49175 |
| 1731541200 | 23.96 | -0.08 | -0.33 | 24.0531 | 24.19 | 23.95 | 56511 |
| 1731454800 | 24.04 | 0.04 | 0.17 | 24.07 | 24.21 | 23.93 | 58655 |
| 1731368400 | 24 | 0.19 | 0.80 | 23.95 | 24.1 | 23.87 | 50367 |
| 1731109200 | 23.81 | 0.07 | 0.29 | 23.8 | 23.92 | 23.74 | 76141 |
| 1731022800 | 23.74 | 0.25 | 1.06 | 23.595 | 23.7799 | 23.58 | 58170 |
| 1730936400 | 23.49 | 0.52 | 2.26 | 23.02 | 23.53 | 23.02 | 57899 |
| 1730850000 | 22.97 | 0.01 | 0.04 | 22.97 | 23.23 | 22.96 | 111388 |
| 1730763600 | 22.96 | 0 | 0.00 | 22.95 | 23.015 | 22.9264 | 54941 |
| 1730500800 | 22.96 | 0.03 | 0.13 | 22.93 | 23.2 | 22.92 | 68806 |
| 1730414400 | 22.93 | -0.21 | -0.91 | 23.1 | 23.16 | 22.8881 | 66019 |
| 1730328000 | 23.14 | -0.06 | -0.26 | 23.21 | 23.3178 | 23.1266 | 47273 |
| 1730241600 | 23.2 | -0.08 | -0.34 | 23.4165 | 23.4165 | 23.17 | 40526 |
| 1730155200 | 23.28 | -0.04 | -0.17 | 23.44 | 23.44 | 23.25 | 48178 |
| 1729896000 | 23.32 | 0.08 | 0.34 | 23.3 | 23.52 | 23.1908 | 43365 |
| 1729809600 | 23.24 | -0.03 | -0.13 | 23.32 | 23.39 | 23.19 | 42405 |
| 1729723200 | 23.27 | -0.36 | -1.52 | 23.5 | 23.6 | 23.25 | 48137 |
| 1729636800 | 23.63 | 0.04 | 0.17 | 23.5564 | 23.65 | 23.535 | 25773 |
| 1729550400 | 23.59 | -0.01 | -0.04 | 23.63 | 23.63 | 23.45 | 44865 |
| 1729291200 | 23.6 | 0.16 | 0.68 | 23.55 | 23.7899 | 23.43 | 53359 |
| 1729204800 | 23.44 | -0.02 | -0.09 | 23.48 | 23.55 | 23.39 | 21573 |
| 1729118400 | 23.46 | 0.07 | 0.30 | 23.47 | 23.4915 | 23.36 | 34582 |
| 1729032000 | 23.39 | 0 | 0.00 | 23.46 | 23.5 | 23.36 | 58632 |
| 1728945600 | 23.39 | 0.07 | 0.30 | 23.4 | 23.5488 | 23.34 | 48093 |
| 1728686400 | 23.32 | 0.06 | 0.26 | 23.35 | 23.4234 | 23.2901 | 31692 |
| 1728600000 | 23.26 | -0.16 | -0.68 | 23.3707 | 23.41 | 23.22 | 36167 |
| 1728513600 | 23.42 | 0.27 | 1.17 | 23.23 | 23.42 | 23.1666 | 64780 |
| 1728427200 | 23.15 | 0.17 | 0.74 | 23.04 | 23.17 | 23.0357 | 50578 |
| 1728340800 | 22.98 | -0.03 | -0.13 | 23.07 | 23.1609 | 22.8 | 85469 |
| 1728081600 | 23.01 | 0.26 | 1.14 | 22.99 | 23.02 | 22.88 | 66533 |
| 1727995200 | 22.75 | -0.14 | -0.61 | 22.73 | 22.87 | 22.65 | 59928 |
| 1727908800 | 22.89 | 0 | 0.00 | 22.73 | 22.9499 | 22.73 | 40440 |
| 1727822400 | 22.89 | -0.12 | -0.52 | 22.98 | 22.98 | 22.71 | 38598 |
| 1727735520 | 23.01 | 0.02 | 0.09 | 22.89 | 23.05 | 22.8108 | 58681 |
| 1727476800 | 22.99 | 0.02 | 0.09 | 22.96 | 23.05 | 22.69 | 65945 |
| 1727390400 | 22.97 | 0.11 | 0.48 | 23.11 | 23.12 | 22.85 | 156883 |
| 1727304000 | 22.86 | 0.11 | 0.48 | 22.77 | 22.875 | 22.61 | 93025 |
| 1727217600 | 22.75 | -0.06 | -0.26 | 22.83 | 22.85 | 22.56 | 57290 |
| 1727131200 | 22.81 | 0.02 | 0.09 | 22.79 | 22.89 | 22.72 | 77863 |
| 1726872000 | 22.79 | -0.28 | -1.21 | 23.14 | 23.15 | 22.7 | 63410 |
| 1726785600 | 23.07 | 0.45 | 1.99 | 22.8526 | 23.12 | 22.8526 | 76403 |
| 1726699200 | 22.62 | 0.07 | 0.31 | 22.6 | 22.83 | 22.576 | 82784 |
| 1726612800 | 22.55 | -0.01 | -0.04 | 22.599 | 22.77 | 22.466 | 43300 |
| 1726526400 | 22.56 | 0.03 | 0.13 | 22.56 | 22.69 | 22.3 | 80209 |
| 1726267200 | 22.53 | -0.18 | -0.79 | 22.415 | 22.57 | 22.385 | 68605 |
| 1726180800 | 22.71 | 0.12 | 0.53 | 22.5413 | 22.81 | 22.5413 | 67909 |
| 1726094400 | 22.59 | 0.17 | 0.76 | 22.51 | 22.6499 | 22.205 | 59677 |
| 1726008000 | 22.42 | 0.09 | 0.40 | 22.35 | 22.525 | 22.278 | 59479 |
| 1725921600 | 22.33 | 0.24 | 1.09 | 22.19 | 22.56 | 22.18 | 61611 |
| 1725662400 | 22.09 | -0.35 | -1.56 | 22.48 | 22.52 | 22.07 | 25917 |
| 1725576000 | 22.44 | 0.06 | 0.27 | 22.35 | 22.51 | 22.3 | 53228 |
| 1725489600 | 22.38 | 0.07 | 0.31 | 22.23 | 22.46 | 22.23 | 43311 |
| 1725403200 | 22.31 | -0.36 | -1.59 | 22.585 | 22.66 | 22.275 | 48849 |
| 1725057600 | 22.67 | 0.11 | 0.49 | 22.57 | 22.74 | 22.55 | 48034 |
| 1724971200 | 22.56 | 0.11 | 0.49 | 22.45 | 22.8 | 22.45 | 63695 |
| 1724884800 | 22.45 | -0.18 | -0.80 | 22.66 | 22.85 | 22.3399 | 62814 |
| 1724798400 | 22.63 | 0.08 | 0.35 | 22.56 | 22.7 | 22.53 | 42136 |
| 1724712000 | 22.55 | -0.17 | -0.75 | 22.78 | 22.87 | 22.51 | 107095 |
| 1724452800 | 22.72 | 0.16 | 0.71 | 22.74 | 22.78 | 22.5748 | 33455 |
| 1724366400 | 22.56 | -0.15 | -0.66 | 22.82 | 22.82 | 22.45 | 43698 |
| 1724280000 | 22.71 | 0.06 | 0.26 | 22.78 | 22.8123 | 22.6189 | 39458 |
