Virtus Allianzgi Convertible Income Fund II

NCZ_pa
🏛️ 美国 →
20.98
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20.98 21.04 20.76 20.83 0.0M
2022-12-29 21.04 21.04 20.93 20.98 0.0M
2022-12-28 20.94 21.04 20.79 21.04 0.0M
2022-12-27 21.02 21.10 20.82 20.90 0.0M
2022-12-23 21.01 21.08 21.00 21.08 0.0M
2022-12-22 21.22 21.22 21.00 21.12 0.0M
2022-12-21 21.33 21.35 21.08 21.22 0.0M
2022-12-20 21.32 21.37 21.18 21.18 0.0M
2022-12-19 21.59 21.59 21.28 21.39 0.0M
2022-12-16 21.53 21.60 21.42 21.60 0.0M
2022-12-15 21.62 21.68 21.55 21.68 0.0M
2022-12-14 21.60 21.72 21.53 21.63 0.0M
2022-12-13 21.55 21.71 21.55 21.71 0.0M
2022-12-12 21.49 21.49 21.29 21.40 0.0M
2022-12-09 21.46 21.59 21.25 21.59 0.0M
2022-12-08 21.93 21.97 21.83 21.88 0.0M
2022-12-07 21.85 22.04 21.84 22.04 0.0M
2022-12-06 21.92 21.92 21.75 21.85 0.0M
2022-12-05 22.03 22.03 21.88 21.88 0.0M
2022-12-02 21.89 22.13 21.66 22.13 0.0M
2022-12-01 21.58 21.95 21.58 21.95 0.0M
2022-11-30 21.37 21.58 21.29 21.58 0.0M
2022-11-29 21.55 21.55 21.40 21.40 0.0M
2022-11-28 21.42 21.68 21.42 21.54 0.0M
2022-11-25 21.54 21.56 21.50 21.54 0.0M
2022-11-23 21.52 21.69 21.52 21.69 0.0M
2022-11-22 21.69 21.70 21.50 21.67 0.0M
2022-11-21 21.36 21.72 21.33 21.72 0.0M
2022-11-18 21.20 21.76 21.20 21.72 0.0M
2022-11-17 21.34 21.57 21.34 21.53 0.0M
2022-11-16 21.38 21.60 21.35 21.60 0.0M
2022-11-15 21.53 21.57 21.38 21.57 0.0M
2022-11-14 21.65 21.65 21.41 21.41 0.0M
2022-11-11 21.52 21.90 21.20 21.73 0.0M
2022-11-10 21.44 21.91 21.26 21.91 0.0M
2022-11-09 21.03 21.05 20.91 21.05 0.0M
2022-11-08 21.16 21.18 21.03 21.03 0.0M
2022-11-07 21.23 21.34 21.13 21.13 0.0M
2022-11-04 21.15 21.35 21.12 21.17 0.0M
2022-11-03 21.33 21.33 21.16 21.25 0.0M
2022-11-02 21.40 21.40 21.31 21.31 0.0M
2022-11-01 21.32 21.43 21.22 21.43 0.0M
2022-10-31 21.32 21.32 21.21 21.21 0.0M
2022-10-28 21.48 21.48 21.31 21.34 0.0M
2022-10-27 21.42 21.60 21.35 21.54 0.0M
2022-10-26 21.40 21.74 21.40 21.59 0.0M
2022-10-25 21.26 21.48 21.26 21.32 0.0M
2022-10-24 21.59 21.75 21.28 21.30 0.0M
2022-10-21 21.60 21.60 21.42 21.42 0.0M
2022-10-20 21.75 21.84 21.72 21.76 0.0M
2022-10-19 21.70 21.76 21.28 21.76 0.0M
2022-10-18 21.88 21.88 21.86 21.86 0.0M
2022-10-17 22.17 22.17 22.05 22.05 0.0M
2022-10-14 22.00 22.09 21.71 22.00 0.0M
2022-10-13 22.02 22.02 22.02 22.02 0.0M
2022-10-12 22.16 22.25 22.00 22.00 0.0M
2022-10-11 22.25 22.34 22.24 22.29 0.0M
2022-10-10 22.04 22.28 22.04 22.25 0.0M
2022-10-07 22.12 22.40 22.08 22.38 0.0M
2022-10-06 22.49 22.79 22.03 22.70 0.0M
2022-10-05 22.49 22.50 22.43 22.50 0.0M
2022-10-04 22.56 22.56 22.22 22.54 0.0M
2022-10-03 22.57 22.57 22.57 22.57 0.0M
2022-09-30 22.31 22.31 22.31 22.31 0.0M
2022-09-29 22.20 22.26 22.20 22.20 0.0M
2022-09-28 22.06 22.44 22.06 22.44 0.0M
2022-09-27 22.66 22.68 21.55 22.23 0.0M
2022-09-26 22.74 22.74 22.13 22.40 0.0M
2022-09-23 23.04 23.04 22.41 22.62 0.0M
2022-09-22 22.92 22.95 22.80 22.86 0.0M
2022-09-21 23.04 23.04 23.04 23.04 0.0M
2022-09-20 23.10 23.10 22.85 23.04 0.0M
2022-09-19 23.43 23.43 23.12 23.13 0.0M
2022-09-16 23.38 23.38 23.13 23.34 0.0M
2022-09-15 23.40 23.59 23.21 23.21 0.0M
2022-09-14 23.19 23.40 23.19 23.40 0.0M
2022-09-13 23.41 23.45 23.20 23.20 0.0M
2022-09-12 23.50 23.59 23.33 23.33 0.0M
2022-09-09 23.50 23.69 23.49 23.55 0.0M
2022-09-08 23.60 23.73 23.60 23.73 0.0M
2022-09-07 23.67 23.69 23.63 23.69 0.0M
2022-09-06 23.78 23.78 23.75 23.75 0.0M
2022-09-02 23.60 23.68 23.60 23.68 0.0M
2022-09-01 23.47 23.97 23.47 23.73 0.0M
2022-08-31 23.92 23.93 23.76 23.76 0.0M
2022-08-30 23.76 23.76 23.53 23.75 0.0M
2022-08-29 23.53 23.75 23.53 23.75 0.0M
2022-08-26 23.64 23.66 23.62 23.62 0.0M
2022-08-25 23.78 23.78 23.64 23.75 0.0M
2022-08-24 23.98 23.98 23.73 23.94 0.0M
2022-08-23 24.07 24.07 23.91 23.91 0.0M
2022-08-22 24.07 24.09 23.91 23.93 0.0M
2022-08-19 24.02 24.12 24.02 24.12 0.0M
2022-08-18 24.10 24.10 23.94 24.04 0.0M
2022-08-17 23.98 24.15 23.98 24.15 0.0M
2022-08-16 24.03 24.18 23.95 23.99 0.0M
2022-08-15 24.12 24.23 23.91 24.08 0.0M
2022-08-12 24.02 24.17 24.02 24.15 0.0M
2022-08-11 24.15 24.19 24.03 24.14 0.0M
2022-08-10 24.01 24.14 24.01 24.14 0.0M
2022-08-09 23.91 23.91 23.90 23.90 0.0M
2022-08-08 23.99 24.05 23.94 24.03 0.0M
2022-08-05 24.11 24.12 23.90 23.91 0.0M
2022-08-04 24.10 24.34 24.10 24.28 0.0M
2022-08-03 24.10 24.22 24.07 24.18 0.0M
2022-08-02 24.05 24.19 24.05 24.16 0.0M
2022-08-01 24.08 24.10 24.08 24.10 0.0M
2022-07-29 23.64 24.04 23.63 24.04 0.0M
2022-07-28 23.71 23.83 23.70 23.83 0.0M
2022-07-27 23.69 23.70 23.65 23.70 0.0M
2022-07-26 23.64 23.70 23.56 23.70 0.0M
2022-07-25 23.80 23.80 23.48 23.63 0.0M
2022-07-22 23.70 23.98 23.65 23.97 0.0M
2022-07-21 23.59 23.75 23.43 23.75 0.0M
2022-07-20 23.59 23.62 23.47 23.58 0.0M
2022-07-19 23.62 23.62 23.44 23.54 0.0M
2022-07-18 23.74 23.76 23.46 23.52 0.0M
2022-07-15 23.56 23.61 23.43 23.52 0.0M
2022-07-14 23.46 23.55 23.46 23.55 0.0M
2022-07-13 23.31 23.44 23.31 23.32 0.0M
2022-07-12 23.22 23.45 23.22 23.43 0.0M
2022-07-11 23.25 23.47 23.06 23.37 0.0M
2022-07-08 23.37 23.46 23.22 23.46 0.0M
2022-07-07 23.55 23.67 23.44 23.50 0.0M
2022-07-06 23.50 23.50 23.40 23.50 0.0M
2022-07-05 23.53 23.62 23.47 23.52 0.0M
2022-07-01 23.61 23.83 23.61 23.65 0.0M
2022-06-30 23.45 23.54 23.43 23.54 0.0M
2022-06-29 23.42 23.45 23.08 23.45 0.0M
2022-06-28 23.60 23.60 23.37 23.37 0.0M
2022-06-27 23.61 23.61 23.37 23.57 0.0M
2022-06-24 23.66 23.66 23.38 23.53 0.0M
2022-06-23 23.76 23.76 23.48 23.48 0.0M
2022-06-22 23.36 23.61 23.36 23.47 0.0M
2022-06-21 23.26 23.55 23.26 23.47 0.0M
2022-06-17 23.38 23.47 23.24 23.47 0.0M
2022-06-16 23.35 23.70 23.24 23.50 0.0M
2022-06-15 23.40 23.40 23.06 23.39 0.0M
2022-06-14 23.76 23.77 23.06 23.13 0.0M
2022-06-13 23.33 23.33 22.97 23.20 0.0M
2022-06-10 23.79 23.79 23.61 23.61 0.0M
2022-06-09 24.10 24.10 23.76 24.09 0.0M
2022-06-08 24.08 24.08 24.08 24.08 0.0M
2022-06-07 23.94 24.14 23.94 24.14 0.0M
2022-06-06 24.15 24.15 23.94 24.02 0.0M
2022-06-03 24.16 24.16 24.16 24.16 0.0M
2022-06-02 24.12 24.40 23.73 24.40 0.0M
2022-06-01 24.29 24.40 24.17 24.40 0.0M
2022-05-31 24.12 24.30 24.12 24.30 0.0M
2022-05-27 24.06 24.36 24.06 24.25 0.0M
2022-05-26 23.98 24.36 23.98 24.36 0.0M
2022-05-25 23.98 24.11 23.89 24.11 0.0M
2022-05-24 23.60 23.94 23.58 23.94 0.0M
2022-05-23 23.57 23.85 23.13 23.81 0.0M
2022-05-19 23.20 23.86 23.20 23.86 0.0M
2022-05-18 23.55 23.70 23.20 23.27 0.0M
2022-05-17 23.23 23.71 23.23 23.71 0.0M
2022-05-16 23.58 23.62 23.41 23.62 0.0M
2022-05-13 23.15 23.41 23.15 23.20 0.0M
2022-05-12 23.35 23.35 23.18 23.35 0.0M
2022-05-11 23.41 23.41 23.10 23.39 0.0M
2022-05-10 23.07 23.69 23.00 23.32 0.0M
2022-05-09 23.06 23.16 23.00 23.10 0.0M
2022-05-06 23.23 23.23 23.15 23.17 0.0M
2022-05-05 23.63 23.71 23.01 23.28 0.0M
2022-05-04 23.48 23.78 23.48 23.78 0.0M
2022-05-03 23.07 23.40 23.07 23.40 0.0M
2022-05-02 23.11 23.46 23.11 23.38 0.0M
2022-04-29 23.59 23.59 23.49 23.50 0.0M
2022-04-28 23.68 23.85 23.60 23.75 0.0M
2022-04-27 23.88 23.88 23.68 23.68 0.0M
2022-04-26 23.97 23.97 23.83 23.96 0.0M
2022-04-25 24.00 24.10 23.86 24.01 0.0M
2022-04-22 24.17 24.17 23.95 24.00 0.0M
2022-04-21 24.52 24.52 24.10 24.25 0.0M
2022-04-20 24.22 24.37 24.09 24.37 0.0M
2022-04-19 24.42 24.42 24.15 24.30 0.0M
2022-04-18 24.37 24.43 24.05 24.43 0.0M
2022-04-14 24.29 24.40 24.27 24.40 0.0M
2022-04-13 24.66 24.66 23.98 24.39 0.0M
2022-04-12 24.77 24.78 24.46 24.55 0.0M
2022-04-11 24.84 24.84 24.62 24.70 0.0M
2022-04-08 24.70 24.84 24.70 24.84 0.0M
2022-04-07 24.67 24.93 24.67 24.83 0.0M
2022-04-06 24.81 24.86 24.53 24.74 0.0M
2022-04-05 25.00 25.00 24.86 24.86 0.0M
2022-04-04 25.02 25.03 25.00 25.00 0.0M
2022-04-01 25.09 25.10 25.00 25.03 0.0M
2022-03-31 25.14 25.14 25.10 25.10 0.0M
2022-03-29 25.12 25.14 25.00 25.14 0.0M
2022-03-28 24.98 25.00 24.90 24.90 0.0M
2022-03-25 25.13 25.13 24.87 24.94 0.0M
2022-03-24 25.12 25.13 25.08 25.12 0.0M
2022-03-23 25.05 25.18 25.04 25.09 0.0M
2022-03-22 25.07 25.12 25.04 25.10 0.0M
2022-03-21 25.16 25.17 25.04 25.10 0.0M
2022-03-18 25.11 25.28 25.11 25.16 0.0M
2022-03-17 25.19 25.19 25.01 25.19 0.0M
2022-03-16 25.08 25.13 24.97 25.13 0.0M
2022-03-15 24.89 25.01 24.89 25.00 0.0M
2022-03-14 24.97 24.98 24.90 24.95 0.0M
2022-03-11 25.17 25.17 24.91 24.91 0.0M
2022-03-10 25.25 25.25 25.00 25.14 0.0M
2022-03-09 25.40 25.51 25.40 25.50 0.0M
2022-03-07 25.34 25.49 25.31 25.48 0.0M
2022-03-04 25.46 25.46 25.31 25.34 0.0M
2022-03-03 25.30 25.55 25.30 25.47 0.0M
2022-03-02 25.44 25.44 25.37 25.41 0.0M
2022-03-01 25.27 25.35 25.21 25.35 0.0M
2022-02-28 25.09 25.45 25.09 25.34 0.0M
2022-02-25 25.32 25.41 25.32 25.41 0.0M
2022-02-24 25.19 25.33 25.16 25.33 0.0M
2022-02-23 25.15 25.34 25.12 25.33 0.0M
2022-02-22 25.40 25.41 25.30 25.35 0.0M
2022-02-18 25.53 25.53 25.48 25.49 0.0M
2022-02-17 25.36 25.48 25.30 25.38 0.0M
2022-02-16 25.34 25.55 25.28 25.52 0.0M
2022-02-15 25.21 25.45 25.21 25.45 0.0M
2022-02-14 25.31 25.52 25.15 25.25 0.0M
2022-02-11 25.36 25.59 25.25 25.27 0.0M
2022-02-10 25.48 25.48 25.35 25.42 0.0M
2022-02-09 25.68 25.68 25.63 25.63 0.0M
2022-02-08 25.50 25.88 25.45 25.86 0.0M
2022-02-07 25.65 25.66 25.58 25.59 0.0M
2022-02-04 25.62 25.78 25.62 25.68 0.0M
2022-02-03 25.75 25.86 25.49 25.80 0.0M
2022-02-02 25.92 25.92 25.76 25.88 0.0M
2022-02-01 25.77 25.93 25.76 25.93 0.0M
2022-01-31 25.87 25.96 25.75 25.87 0.0M
2022-01-27 26.13 26.16 25.70 25.70 0.0M
2022-01-26 26.10 26.16 25.81 25.81 0.0M
2022-01-25 25.90 26.17 25.90 26.00 0.0M
2022-01-24 26.02 26.18 25.58 25.90 0.0M
2022-01-21 26.12 26.27 26.05 26.07 0.0M
2022-01-20 26.20 26.29 26.08 26.18 0.0M
2022-01-19 26.10 26.29 26.06 26.06 0.0M
2022-01-18 26.16 26.25 26.02 26.17 0.0M
2022-01-14 26.16 26.23 26.10 26.11 0.0M
2022-01-13 26.01 26.17 26.00 26.10 0.0M
2022-01-11 26.01 26.13 26.00 26.01 0.0M
2022-01-10 26.00 26.16 25.93 26.00 0.0M
2022-01-06 26.12 26.12 25.91 26.00 0.0M
2022-01-05 26.21 26.21 26.01 26.01 0.0M
2022-01-04 26.26 26.27 26.20 26.20 0.0M
2022-01-03 26.30 26.39 26.25 26.29 0.0M