Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE: ZTR · Real-Time Price · USD
5.97
+0.05 (0.84%)
Mar 31, 2025, 4:00 PM EDT - Market closed
ZTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.91 | 5.95 | 5.91 | 5.95 | - | 0.42% | 192,498 |
| Mar 28, 2025 | 5.94 | 5.95 | 5.90 | 5.92 | 5.92 | -0.17% | 316,974 |
| Mar 27, 2025 | 5.92 | 5.94 | 5.89 | 5.93 | 5.93 | 0.34% | 169,767 |
| Mar 26, 2025 | 5.91 | 5.91 | 5.88 | 5.91 | 5.91 | 0.34% | 154,069 |
| Mar 25, 2025 | 5.93 | 5.93 | 5.88 | 5.89 | 5.89 | -0.67% | 117,988 |
| Mar 24, 2025 | 5.93 | 5.93 | 5.90 | 5.93 | 5.93 | 0.34% | 71,097 |
| Mar 21, 2025 | 5.90 | 5.91 | 5.89 | 5.91 | 5.91 | -0.17% | 125,507 |
| Mar 20, 2025 | 5.90 | 5.94 | 5.90 | 5.92 | 5.92 | -0.50% | 81,962 |
| Mar 19, 2025 | 5.95 | 5.95 | 5.91 | 5.95 | 5.95 | 0.51% | 186,648 |
| Mar 18, 2025 | 5.92 | 5.92 | 5.86 | 5.92 | 5.92 | 0.17% | 171,768 |
| Mar 17, 2025 | 5.87 | 5.92 | 5.85 | 5.91 | 5.91 | 1.03% | 215,037 |
| Mar 14, 2025 | 5.78 | 5.87 | 5.78 | 5.85 | 5.85 | 1.39% | 214,168 |
| Mar 13, 2025 | 5.79 | 5.81 | 5.73 | 5.77 | 5.77 | -1.03% | 199,869 |
| Mar 12, 2025 | 5.83 | 5.85 | 5.79 | 5.83 | 5.78 | -0.17% | 209,557 |
| Mar 11, 2025 | 5.84 | 5.87 | 5.80 | 5.84 | 5.79 | - | 179,995 |
| Mar 10, 2025 | 5.84 | 5.86 | 5.80 | 5.84 | 5.79 | - | 330,404 |
| Mar 7, 2025 | 5.79 | 5.84 | 5.76 | 5.84 | 5.79 | 1.04% | 271,118 |
| Mar 6, 2025 | 5.83 | 5.84 | 5.77 | 5.78 | 5.73 | -1.70% | 211,057 |
| Mar 5, 2025 | 5.84 | 5.88 | 5.83 | 5.88 | 5.83 | 0.86% | 134,013 |
| Mar 4, 2025 | 5.86 | 5.90 | 5.82 | 5.83 | 5.78 | -0.51% | 186,324 |
| Mar 3, 2025 | 5.85 | 5.94 | 5.85 | 5.86 | 5.81 | 0.17% | 277,650 |
| Feb 28, 2025 | 5.80 | 5.87 | 5.80 | 5.85 | 5.80 | 0.86% | 308,344 |
| Feb 27, 2025 | 5.85 | 5.86 | 5.80 | 5.80 | 5.75 | -0.68% | 238,575 |
| Feb 26, 2025 | 5.79 | 5.85 | 5.79 | 5.84 | 5.79 | 0.86% | 156,433 |
| Feb 25, 2025 | 5.82 | 5.84 | 5.78 | 5.79 | 5.74 | -0.60% | 166,137 |
| Feb 24, 2025 | 5.87 | 5.87 | 5.82 | 5.83 | 5.78 | -0.43% | 172,875 |
| Feb 21, 2025 | 5.87 | 5.87 | 5.82 | 5.85 | 5.80 | -0.17% | 158,684 |
| Feb 20, 2025 | 5.86 | 5.87 | 5.82 | 5.86 | 5.81 | - | 101,279 |
| Feb 19, 2025 | 5.84 | 5.86 | 5.82 | 5.86 | 5.81 | 0.34% | 201,912 |
| Feb 18, 2025 | 5.82 | 5.84 | 5.79 | 5.84 | 5.79 | 0.52% | 329,524 |
| Feb 14, 2025 | 5.84 | 5.87 | 5.80 | 5.81 | 5.76 | -0.85% | 394,628 |
| Feb 13, 2025 | 5.82 | 5.91 | 5.82 | 5.86 | 5.81 | -0.34% | 1,487,434 |
| Feb 12, 2025 | 5.83 | 5.90 | 5.81 | 5.88 | 5.78 | 0.17% | 277,186 |
| Feb 11, 2025 | 5.91 | 5.96 | 5.82 | 5.87 | 5.77 | -0.51% | 354,912 |
| Feb 10, 2025 | 5.88 | 5.91 | 5.86 | 5.90 | 5.80 | 0.34% | 232,405 |
| Feb 7, 2025 | 5.98 | 5.99 | 5.86 | 5.88 | 5.78 | -2.00% | 335,752 |
| Feb 6, 2025 | 6.10 | 6.10 | 5.98 | 6.00 | 5.90 | -1.64% | 150,190 |
| Feb 5, 2025 | 5.98 | 6.11 | 5.97 | 6.10 | 6.00 | 2.18% | 493,860 |
| Feb 4, 2025 | 6.00 | 6.00 | 5.96 | 5.97 | 5.87 | -0.50% | 427,405 |
| Feb 3, 2025 | 5.93 | 6.00 | 5.91 | 6.00 | 5.90 | - | 299,101 |
| Jan 31, 2025 | 5.99 | 6.02 | 5.97 | 6.00 | 5.90 | 0.17% | 593,988 |
| Jan 30, 2025 | 6.00 | 6.01 | 5.93 | 5.99 | 5.89 | 0.67% | 232,036 |
| Jan 29, 2025 | 5.95 | 5.97 | 5.92 | 5.95 | 5.85 | - | 775,058 |
| Jan 28, 2025 | 5.94 | 5.97 | 5.93 | 5.95 | 5.85 | 0.51% | 380,434 |
| Jan 27, 2025 | 5.95 | 5.95 | 5.83 | 5.92 | 5.82 | -1.00% | 503,241 |
| Jan 24, 2025 | 5.97 | 5.99 | 5.95 | 5.98 | 5.88 | 0.17% | 154,455 |
| Jan 23, 2025 | 5.95 | 5.97 | 5.93 | 5.97 | 5.87 | - | 231,529 |
| Jan 22, 2025 | 6.05 | 6.05 | 5.96 | 5.97 | 5.87 | -0.83% | 413,642 |
| Jan 21, 2025 | 6.01 | 6.07 | 5.99 | 6.02 | 5.92 | 0.84% | 346,516 |
| Jan 17, 2025 | 5.90 | 5.99 | 5.89 | 5.97 | 5.87 | 1.53% | 2,070,481 |