Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE: ZTR · Real-Time Price · USD
5.99
+0.02 (0.34%)
Nov 20, 2024, 3:59 PM EST - Market closed
ZTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.99 | 6.00 | 5.97 | 5.99 | 5.99 | 0.34% | 208,378 |
| Nov 19, 2024 | 5.94 | 5.98 | 5.94 | 5.97 | 5.97 | 0.67% | 212,652 |
| Nov 18, 2024 | 5.86 | 5.95 | 5.85 | 5.93 | 5.93 | 0.68% | 118,938 |
| Nov 15, 2024 | 5.84 | 5.89 | 5.83 | 5.89 | 5.89 | 1.03% | 193,258 |
| Nov 14, 2024 | 5.86 | 5.88 | 5.82 | 5.83 | 5.83 | -0.51% | 281,686 |
| Nov 13, 2024 | 5.98 | 5.98 | 5.85 | 5.86 | 5.86 | -1.68% | 541,027 |
| Nov 12, 2024 | 5.99 | 6.00 | 5.93 | 5.96 | 5.96 | -0.83% | 407,028 |
| Nov 11, 2024 | 6.00 | 6.03 | 5.99 | 6.01 | 5.96 | 0.50% | 219,312 |
| Nov 8, 2024 | 5.95 | 5.98 | 5.94 | 5.98 | 5.93 | 0.84% | 165,458 |
| Nov 7, 2024 | 5.90 | 5.94 | 5.89 | 5.93 | 5.88 | 1.37% | 96,941 |
| Nov 6, 2024 | 6.01 | 6.01 | 5.85 | 5.85 | 5.80 | -1.18% | 367,203 |
| Nov 5, 2024 | 5.87 | 5.93 | 5.87 | 5.92 | 5.87 | 0.85% | 113,600 |
| Nov 4, 2024 | 5.84 | 5.90 | 5.84 | 5.87 | 5.82 | 0.34% | 164,666 |
| Nov 1, 2024 | 5.89 | 5.93 | 5.84 | 5.85 | 5.80 | -0.85% | 134,157 |
| Oct 31, 2024 | 5.89 | 5.93 | 5.87 | 5.90 | 5.85 | - | 303,267 |
| Oct 30, 2024 | 5.90 | 5.93 | 5.88 | 5.90 | 5.85 | 0.51% | 364,696 |
| Oct 29, 2024 | 5.95 | 5.95 | 5.86 | 5.87 | 5.82 | -1.51% | 521,785 |
| Oct 28, 2024 | 5.92 | 5.97 | 5.91 | 5.96 | 5.91 | 0.85% | 236,602 |
| Oct 25, 2024 | 6.02 | 6.03 | 5.89 | 5.91 | 5.86 | -1.34% | 477,750 |
| Oct 24, 2024 | 6.08 | 6.09 | 5.98 | 5.99 | 5.94 | -0.99% | 419,032 |
| Oct 23, 2024 | 6.06 | 6.10 | 6.05 | 6.05 | 6.00 | -0.49% | 213,802 |
| Oct 22, 2024 | 6.06 | 6.09 | 6.05 | 6.08 | 6.03 | 0.41% | 243,057 |
| Oct 21, 2024 | 6.05 | 6.09 | 6.03 | 6.06 | 6.01 | -0.25% | 236,789 |
| Oct 18, 2024 | 6.10 | 6.13 | 6.07 | 6.07 | 6.02 | -0.65% | 133,267 |
| Oct 17, 2024 | 6.13 | 6.14 | 6.11 | 6.11 | 6.06 | -0.49% | 111,700 |
| Oct 16, 2024 | 6.09 | 6.14 | 6.07 | 6.14 | 6.09 | 1.49% | 96,157 |
| Oct 15, 2024 | 6.05 | 6.06 | 6.03 | 6.05 | 6.00 | 0.50% | 160,985 |
| Oct 14, 2024 | 6.02 | 6.04 | 5.99 | 6.02 | 5.97 | - | 152,794 |
| Oct 11, 2024 | 6.05 | 6.05 | 5.99 | 6.02 | 5.97 | - | 153,946 |
| Oct 10, 2024 | 6.06 | 6.07 | 6.01 | 6.02 | 5.92 | -0.17% | 111,491 |
| Oct 9, 2024 | 6.06 | 6.06 | 6.00 | 6.03 | 5.93 | - | 101,567 |
| Oct 8, 2024 | 6.09 | 6.12 | 5.99 | 6.03 | 5.93 | -0.17% | 264,253 |
| Oct 7, 2024 | 6.19 | 6.20 | 6.02 | 6.04 | 5.94 | -1.95% | 170,808 |
| Oct 4, 2024 | 6.20 | 6.20 | 6.12 | 6.16 | 6.06 | - | 142,413 |
| Oct 3, 2024 | 6.20 | 6.20 | 6.15 | 6.16 | 6.06 | -0.65% | 85,059 |
| Oct 2, 2024 | 6.15 | 6.21 | 6.15 | 6.20 | 6.10 | 0.57% | 89,115 |
| Oct 1, 2024 | 6.20 | 6.20 | 6.15 | 6.17 | 6.06 | -0.56% | 184,592 |
| Sep 30, 2024 | 6.11 | 6.20 | 6.10 | 6.20 | 6.10 | 0.90% | 115,257 |
| Sep 27, 2024 | 6.17 | 6.17 | 6.12 | 6.15 | 6.04 | 0.08% | 253,936 |
| Sep 26, 2024 | 6.16 | 6.20 | 6.12 | 6.14 | 6.04 | - | 266,896 |
| Sep 25, 2024 | 6.17 | 6.19 | 6.11 | 6.14 | 6.04 | 0.16% | 125,208 |
| Sep 24, 2024 | 6.17 | 6.20 | 6.11 | 6.13 | 6.03 | - | 145,979 |
| Sep 23, 2024 | 6.10 | 6.16 | 6.10 | 6.13 | 6.03 | - | 143,644 |
| Sep 20, 2024 | 6.20 | 6.20 | 6.10 | 6.13 | 6.03 | -0.81% | 324,116 |
| Sep 19, 2024 | 6.18 | 6.18 | 6.16 | 6.18 | 6.08 | 0.49% | 271,413 |
| Sep 18, 2024 | 6.14 | 6.17 | 6.13 | 6.15 | 6.05 | 0.49% | 354,940 |
| Sep 17, 2024 | 6.08 | 6.12 | 6.08 | 6.12 | 6.02 | 0.99% | 323,829 |
| Sep 16, 2024 | 6.01 | 6.07 | 6.00 | 6.06 | 5.96 | 0.66% | 183,424 |
| Sep 13, 2024 | 6.02 | 6.03 | 5.98 | 6.02 | 5.92 | -0.33% | 264,669 |
| Sep 12, 2024 | 6.05 | 6.05 | 6.01 | 6.04 | 5.89 | 0.50% | 246,991 |
| Sep 11, 2024 | 6.03 | 6.04 | 5.98 | 6.01 | 5.86 | -0.66% | 250,361 |
| Sep 10, 2024 | 6.04 | 6.05 | 5.99 | 6.05 | 5.90 | 0.83% | 297,658 |
| Sep 9, 2024 | 5.96 | 6.01 | 5.96 | 6.00 | 5.85 | 0.33% | 226,450 |
| Sep 6, 2024 | 6.00 | 6.02 | 5.97 | 5.98 | 5.83 | 0.17% | 232,542 |
| Sep 5, 2024 | 5.97 | 6.00 | 5.93 | 5.97 | 5.82 | 0.34% | 252,762 |
| Sep 4, 2024 | 5.90 | 5.97 | 5.89 | 5.95 | 5.80 | 1.19% | 468,554 |
| Sep 3, 2024 | 5.90 | 5.92 | 5.88 | 5.88 | 5.74 | -0.78% | 278,867 |
| Aug 30, 2024 | 5.92 | 5.95 | 5.90 | 5.93 | 5.78 | 0.27% | 289,923 |
| Aug 29, 2024 | 5.89 | 5.92 | 5.86 | 5.91 | 5.77 | 0.85% | 341,520 |
| Aug 28, 2024 | 5.84 | 5.88 | 5.84 | 5.86 | 5.72 | -0.09% | 247,379 |
| Aug 27, 2024 | 5.86 | 5.87 | 5.83 | 5.87 | 5.72 | -0.09% | 155,171 |
| Aug 26, 2024 | 5.85 | 5.87 | 5.83 | 5.87 | 5.73 | 0.69% | 286,150 |
| Aug 23, 2024 | 5.80 | 5.85 | 5.79 | 5.83 | 5.69 | 0.87% | 224,099 |
| Aug 22, 2024 | 5.76 | 5.79 | 5.76 | 5.78 | 5.64 | 0.17% | 302,444 |
| Aug 21, 2024 | 5.75 | 5.78 | 5.75 | 5.77 | 5.63 | 0.35% | 169,293 |
| Aug 20, 2024 | 5.79 | 5.79 | 5.75 | 5.75 | 5.61 | -0.61% | 264,151 |
| Aug 19, 2024 | 5.73 | 5.79 | 5.73 | 5.79 | 5.64 | 0.78% | 173,627 |
| Aug 16, 2024 | 5.76 | 5.76 | 5.70 | 5.74 | 5.60 | -0.17% | 107,538 |
| Aug 15, 2024 | 5.71 | 5.78 | 5.71 | 5.75 | 5.61 | 0.17% | 166,157 |
| Aug 14, 2024 | 5.76 | 5.76 | 5.70 | 5.74 | 5.60 | 0.17% | 107,235 |
| Aug 13, 2024 | 5.67 | 5.75 | 5.67 | 5.73 | 5.59 | 1.06% | 131,519 |
| Aug 12, 2024 | 5.69 | 5.70 | 5.64 | 5.67 | 5.53 | -0.70% | 207,998 |
| Aug 9, 2024 | 5.74 | 5.77 | 5.69 | 5.71 | 5.52 | -1.04% | 266,444 |
| Aug 8, 2024 | 5.82 | 5.85 | 5.74 | 5.77 | 5.58 | 0.70% | 231,237 |
| Aug 7, 2024 | 5.81 | 5.88 | 5.71 | 5.73 | 5.54 | - | 211,615 |
| Aug 6, 2024 | 5.69 | 5.77 | 5.69 | 5.73 | 5.54 | 0.70% | 181,010 |
| Aug 5, 2024 | 5.71 | 5.72 | 5.66 | 5.69 | 5.50 | -2.07% | 146,511 |
| Aug 2, 2024 | 5.83 | 5.88 | 5.76 | 5.81 | 5.62 | -0.17% | 215,952 |
| Aug 1, 2024 | 5.85 | 5.89 | 5.79 | 5.82 | 5.63 | -0.85% | 128,330 |
| Jul 31, 2024 | 5.80 | 5.89 | 5.78 | 5.87 | 5.68 | 1.73% | 292,974 |
| Jul 30, 2024 | 5.74 | 5.77 | 5.73 | 5.77 | 5.58 | 1.23% | 193,920 |
| Jul 29, 2024 | 5.70 | 5.71 | 5.68 | 5.70 | 5.51 | 0.53% | 67,389 |
| Jul 26, 2024 | 5.63 | 5.69 | 5.63 | 5.67 | 5.48 | 0.71% | 85,953 |
| Jul 25, 2024 | 5.64 | 5.69 | 5.62 | 5.63 | 5.44 | 0.27% | 115,558 |
| Jul 24, 2024 | 5.65 | 5.67 | 5.61 | 5.62 | 5.43 | -0.44% | 222,692 |
| Jul 23, 2024 | 5.71 | 5.71 | 5.64 | 5.64 | 5.45 | -1.40% | 158,327 |
| Jul 22, 2024 | 5.73 | 5.76 | 5.68 | 5.72 | 5.53 | -0.35% | 116,412 |
| Jul 19, 2024 | 5.56 | 5.78 | 5.52 | 5.74 | 5.55 | 1.77% | 2,241,971 |
| Jul 18, 2024 | 5.67 | 5.74 | 5.63 | 5.64 | 5.45 | - | 384,013 |
| Jul 17, 2024 | 5.64 | 5.74 | 5.64 | 5.64 | 5.45 | -0.35% | 403,691 |
| Jul 16, 2024 | 5.64 | 5.74 | 5.62 | 5.66 | 5.47 | 0.35% | 453,621 |
| Jul 15, 2024 | 5.60 | 5.67 | 5.60 | 5.64 | 5.45 | 1.26% | 699,122 |
| Jul 12, 2024 | 5.54 | 5.61 | 5.53 | 5.57 | 5.39 | 0.54% | 200,023 |
| Jul 11, 2024 | 5.48 | 5.54 | 5.48 | 5.54 | 5.36 | 1.28% | 498,190 |
| Jul 10, 2024 | 5.46 | 5.48 | 5.46 | 5.47 | 5.24 | 0.37% | 110,337 |
| Jul 9, 2024 | 5.47 | 5.52 | 5.45 | 5.45 | 5.22 | -0.73% | 121,244 |
| Jul 8, 2024 | 5.44 | 5.49 | 5.41 | 5.49 | 5.26 | 0.37% | 98,996 |
| Jul 5, 2024 | 5.46 | 5.47 | 5.41 | 5.47 | 5.24 | 0.74% | 111,273 |
| Jul 3, 2024 | 5.37 | 5.45 | 5.37 | 5.43 | 5.20 | 0.56% | 271,824 |
| Jul 2, 2024 | 5.44 | 5.44 | 5.38 | 5.40 | 5.17 | 0.37% | 96,952 |