Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE: ZTR · Real-Time Price · USD
6.16
-0.04 (-0.65%)
At close: Aug 1, 2025, 4:00 PM
6.16
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.20 | 6.20 | 6.14 | 6.16 | 6.16 | -0.65% | 242,312 |
| Jul 31, 2025 | 6.21 | 6.21 | 6.16 | 6.20 | 6.20 | - | 183,190 |
| Jul 30, 2025 | 6.21 | 6.23 | 6.17 | 6.20 | 6.20 | - | 111,834 |
| Jul 29, 2025 | 6.17 | 6.20 | 6.14 | 6.20 | 6.20 | 0.32% | 166,446 |
| Jul 28, 2025 | 6.21 | 6.22 | 6.17 | 6.18 | 6.18 | -0.48% | 207,866 |
| Jul 25, 2025 | 6.23 | 6.25 | 6.20 | 6.21 | 6.21 | -0.16% | 97,351 |
| Jul 24, 2025 | 6.27 | 6.27 | 6.21 | 6.22 | 6.22 | -0.80% | 111,377 |
| Jul 23, 2025 | 6.25 | 6.30 | 6.25 | 6.27 | 6.27 | 0.48% | 323,495 |
| Jul 22, 2025 | 6.22 | 6.24 | 6.21 | 6.24 | 6.24 | 0.81% | 165,456 |
| Jul 21, 2025 | 6.22 | 6.22 | 6.16 | 6.19 | 6.19 | -0.96% | 238,715 |
| Jul 18, 2025 | 6.12 | 6.25 | 6.11 | 6.25 | 6.25 | 2.12% | 547,794 |
| Jul 17, 2025 | 6.11 | 6.12 | 6.08 | 6.12 | 6.12 | 0.66% | 134,313 |
| Jul 16, 2025 | 6.11 | 6.11 | 6.07 | 6.08 | 6.08 | -0.33% | 209,231 |
| Jul 15, 2025 | 6.11 | 6.13 | 6.07 | 6.10 | 6.10 | -0.16% | 204,732 |
| Jul 14, 2025 | 6.12 | 6.14 | 6.10 | 6.11 | 6.11 | -1.29% | 343,819 |
| Jul 11, 2025 | 6.17 | 6.19 | 6.13 | 6.19 | 6.19 | -0.32% | 170,748 |
| Jul 10, 2025 | 6.21 | 6.22 | 6.18 | 6.21 | 6.16 | -0.16% | 151,935 |
| Jul 9, 2025 | 6.22 | 6.24 | 6.18 | 6.22 | 6.17 | 0.32% | 244,454 |
| Jul 8, 2025 | 6.24 | 6.24 | 6.15 | 6.20 | 6.15 | -0.32% | 182,947 |
| Jul 7, 2025 | 6.23 | 6.24 | 6.19 | 6.22 | 6.17 | - | 94,837 |
| Jul 3, 2025 | 6.25 | 6.27 | 6.22 | 6.22 | 6.17 | -0.48% | 157,165 |
| Jul 2, 2025 | 6.27 | 6.27 | 6.22 | 6.25 | 6.20 | - | 217,034 |
| Jul 1, 2025 | 6.23 | 6.27 | 6.21 | 6.25 | 6.20 | 0.32% | 245,676 |
| Jun 30, 2025 | 6.18 | 6.23 | 6.16 | 6.23 | 6.18 | 0.65% | 259,581 |
| Jun 27, 2025 | 6.18 | 6.19 | 6.15 | 6.19 | 6.14 | 0.65% | 160,025 |
| Jun 26, 2025 | 6.16 | 6.16 | 6.11 | 6.15 | 6.10 | -0.16% | 151,364 |
| Jun 25, 2025 | 6.17 | 6.17 | 6.10 | 6.16 | 6.11 | 0.33% | 176,739 |
| Jun 24, 2025 | 6.07 | 6.14 | 6.07 | 6.14 | 6.09 | 1.32% | 169,542 |
| Jun 23, 2025 | 6.01 | 6.06 | 6.00 | 6.06 | 6.01 | 1.00% | 109,542 |
| Jun 20, 2025 | 6.03 | 6.09 | 6.00 | 6.00 | 5.95 | -0.17% | 159,007 |
| Jun 18, 2025 | 6.03 | 6.04 | 5.97 | 6.01 | 5.96 | -0.33% | 184,311 |
| Jun 17, 2025 | 6.08 | 6.09 | 6.02 | 6.03 | 5.98 | -0.99% | 171,876 |
| Jun 16, 2025 | 6.15 | 6.16 | 6.06 | 6.09 | 6.04 | -0.49% | 118,397 |
| Jun 13, 2025 | 6.12 | 6.14 | 6.10 | 6.12 | 6.07 | -0.33% | 127,193 |
| Jun 12, 2025 | 6.11 | 6.16 | 6.07 | 6.14 | 6.09 | -0.81% | 269,358 |
| Jun 11, 2025 | 6.18 | 6.20 | 6.16 | 6.19 | 6.09 | 0.98% | 128,699 |
| Jun 10, 2025 | 6.17 | 6.18 | 6.13 | 6.13 | 6.03 | -0.16% | 128,399 |
| Jun 9, 2025 | 6.17 | 6.17 | 6.11 | 6.14 | 6.04 | -0.32% | 193,249 |
| Jun 6, 2025 | 6.16 | 6.21 | 6.15 | 6.16 | 6.06 | 0.33% | 145,812 |
| Jun 5, 2025 | 6.17 | 6.18 | 6.14 | 6.14 | 6.04 | -0.65% | 124,283 |
| Jun 4, 2025 | 6.17 | 6.20 | 6.16 | 6.18 | 6.08 | - | 158,152 |
| Jun 3, 2025 | 6.20 | 6.20 | 6.16 | 6.18 | 6.08 | -0.32% | 126,529 |
| Jun 2, 2025 | 6.17 | 6.20 | 6.14 | 6.20 | 6.10 | 0.49% | 133,211 |
| May 30, 2025 | 6.11 | 6.18 | 6.11 | 6.17 | 6.07 | 0.98% | 125,540 |
| May 29, 2025 | 6.13 | 6.23 | 6.07 | 6.11 | 6.01 | - | 137,492 |
| May 28, 2025 | 6.12 | 6.13 | 6.06 | 6.11 | 6.01 | -0.49% | 122,527 |
| May 27, 2025 | 6.18 | 6.18 | 6.12 | 6.14 | 6.04 | 0.66% | 85,751 |
| May 23, 2025 | 6.11 | 6.13 | 6.05 | 6.10 | 6.00 | -0.16% | 97,377 |
| May 22, 2025 | 6.14 | 6.14 | 6.06 | 6.11 | 6.01 | -0.65% | 123,589 |
| May 21, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.05 | -0.81% | 144,653 |