Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE: ZTR · Real-Time Price · USD
6.46
+0.01 (0.16%)
At close: Oct 1, 2025, 4:00 PM EDT
6.46
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:10 PM EDT
ZTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 6.45 | 6.47 | 6.43 | 6.45 | - | -0.08% | 147,434 |
| Sep 30, 2025 | 6.38 | 6.45 | 6.37 | 6.45 | 6.45 | 0.78% | 251,660 |
| Sep 29, 2025 | 6.36 | 6.40 | 6.33 | 6.40 | 6.40 | 1.11% | 229,512 |
| Sep 26, 2025 | 6.31 | 6.33 | 6.30 | 6.33 | 6.33 | 0.32% | 181,607 |
| Sep 25, 2025 | 6.30 | 6.31 | 6.27 | 6.31 | 6.31 | 0.16% | 142,182 |
| Sep 24, 2025 | 6.30 | 6.31 | 6.27 | 6.30 | 6.30 | - | 164,331 |
| Sep 23, 2025 | 6.22 | 6.30 | 6.21 | 6.30 | 6.30 | 1.61% | 149,231 |
| Sep 22, 2025 | 6.19 | 6.25 | 6.17 | 6.20 | 6.20 | -0.32% | 115,700 |
| Sep 19, 2025 | 6.26 | 6.26 | 6.17 | 6.22 | 6.22 | -0.32% | 245,210 |
| Sep 18, 2025 | 6.24 | 6.26 | 6.19 | 6.24 | 6.24 | - | 221,240 |
| Sep 17, 2025 | 6.27 | 6.28 | 6.22 | 6.24 | 6.24 | -0.16% | 195,612 |
| Sep 16, 2025 | 6.29 | 6.29 | 6.23 | 6.25 | 6.25 | -0.64% | 179,199 |
| Sep 15, 2025 | 6.30 | 6.31 | 6.27 | 6.29 | 6.29 | 0.16% | 136,221 |
| Sep 12, 2025 | 6.26 | 6.31 | 6.23 | 6.28 | 6.28 | -0.48% | 187,588 |
| Sep 11, 2025 | 6.28 | 6.31 | 6.26 | 6.31 | 6.26 | 0.80% | 215,127 |
| Sep 10, 2025 | 6.23 | 6.28 | 6.23 | 6.26 | 6.21 | 0.16% | 227,301 |
| Sep 9, 2025 | 6.24 | 6.25 | 6.21 | 6.25 | 6.20 | 0.48% | 105,031 |
| Sep 8, 2025 | 6.27 | 6.27 | 6.21 | 6.22 | 6.17 | -0.32% | 72,170 |
| Sep 5, 2025 | 6.25 | 6.25 | 6.22 | 6.24 | 6.19 | - | 274,534 |
| Sep 4, 2025 | 6.27 | 6.27 | 6.23 | 6.24 | 6.19 | -0.16% | 283,646 |
| Sep 3, 2025 | 6.29 | 6.30 | 6.22 | 6.25 | 6.20 | -0.48% | 228,898 |
| Sep 2, 2025 | 6.36 | 6.36 | 6.25 | 6.28 | 6.23 | -1.57% | 314,222 |
| Aug 29, 2025 | 6.40 | 6.40 | 6.36 | 6.38 | 6.33 | - | 284,843 |
| Aug 28, 2025 | 6.38 | 6.38 | 6.34 | 6.38 | 6.33 | 0.16% | 282,514 |
| Aug 27, 2025 | 6.36 | 6.37 | 6.32 | 6.37 | 6.32 | 0.47% | 206,793 |
| Aug 26, 2025 | 6.36 | 6.36 | 6.32 | 6.34 | 6.29 | -0.16% | 193,794 |
| Aug 25, 2025 | 6.36 | 6.36 | 6.33 | 6.35 | 6.30 | - | 136,274 |
| Aug 22, 2025 | 6.33 | 6.36 | 6.32 | 6.35 | 6.30 | 0.79% | 138,063 |
| Aug 21, 2025 | 6.32 | 6.34 | 6.30 | 6.30 | 6.25 | -0.32% | 57,877 |
| Aug 20, 2025 | 6.31 | 6.35 | 6.27 | 6.32 | 6.27 | 0.16% | 219,082 |
| Aug 19, 2025 | 6.29 | 6.32 | 6.28 | 6.31 | 6.26 | 0.56% | 257,512 |
| Aug 18, 2025 | 6.29 | 6.29 | 6.26 | 6.28 | 6.23 | -0.24% | 150,379 |
| Aug 15, 2025 | 6.30 | 6.30 | 6.26 | 6.29 | 6.24 | 0.16% | 121,552 |
| Aug 14, 2025 | 6.25 | 6.29 | 6.24 | 6.28 | 6.23 | 0.64% | 158,410 |
| Aug 13, 2025 | 6.25 | 6.27 | 6.23 | 6.24 | 6.19 | -0.48% | 182,927 |
| Aug 12, 2025 | 6.25 | 6.27 | 6.23 | 6.27 | 6.22 | 0.64% | 291,779 |
| Aug 11, 2025 | 6.26 | 6.27 | 6.22 | 6.23 | 6.18 | -1.11% | 160,666 |
| Aug 8, 2025 | 6.30 | 6.30 | 6.29 | 6.30 | 6.20 | 0.32% | 114,247 |
| Aug 7, 2025 | 6.27 | 6.32 | 6.26 | 6.28 | 6.18 | - | 229,488 |
| Aug 6, 2025 | 6.24 | 6.28 | 6.22 | 6.28 | 6.18 | 0.64% | 124,555 |
| Aug 5, 2025 | 6.25 | 6.25 | 6.20 | 6.24 | 6.14 | - | 154,264 |
| Aug 4, 2025 | 6.17 | 6.25 | 6.17 | 6.24 | 6.14 | 1.30% | 130,225 |
| Aug 1, 2025 | 6.20 | 6.20 | 6.14 | 6.16 | 6.06 | -0.65% | 242,929 |
| Jul 31, 2025 | 6.21 | 6.21 | 6.16 | 6.20 | 6.10 | - | 183,190 |
| Jul 30, 2025 | 6.21 | 6.23 | 6.17 | 6.20 | 6.10 | - | 111,834 |
| Jul 29, 2025 | 6.17 | 6.20 | 6.14 | 6.20 | 6.10 | 0.32% | 166,446 |
| Jul 28, 2025 | 6.21 | 6.22 | 6.17 | 6.18 | 6.08 | -0.48% | 207,866 |
| Jul 25, 2025 | 6.23 | 6.25 | 6.20 | 6.21 | 6.11 | -0.16% | 97,351 |
| Jul 24, 2025 | 6.27 | 6.27 | 6.21 | 6.22 | 6.12 | -0.80% | 111,377 |
| Jul 23, 2025 | 6.25 | 6.30 | 6.25 | 6.27 | 6.17 | 0.48% | 323,495 |