Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE: ZTR · Real-Time Price · USD
6.47
+0.06 (0.94%)
Nov 24, 2025, 4:00 PM EST - Market closed
ZTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 6.45 | 6.47 | 6.41 | 6.47 | 6.47 | 0.94% | 359,720 |
| Nov 21, 2025 | 6.41 | 6.41 | 6.35 | 6.41 | 6.41 | 0.79% | 218,418 |
| Nov 20, 2025 | 6.42 | 6.47 | 6.35 | 6.36 | 6.36 | -0.78% | 459,733 |
| Nov 19, 2025 | 6.47 | 6.47 | 6.33 | 6.41 | 6.41 | -0.62% | 678,154 |
| Nov 18, 2025 | 6.45 | 6.48 | 6.42 | 6.45 | 6.45 | 0.16% | 256,937 |
| Nov 17, 2025 | 6.47 | 6.49 | 6.43 | 6.44 | 6.44 | -0.92% | 213,795 |
| Nov 14, 2025 | 6.49 | 6.51 | 6.45 | 6.50 | 6.50 | 0.15% | 161,174 |
| Nov 13, 2025 | 6.57 | 6.57 | 6.46 | 6.49 | 6.49 | -1.52% | 174,358 |
| Nov 12, 2025 | 6.59 | 6.63 | 6.56 | 6.59 | 6.54 | 0.61% | 385,692 |
| Nov 11, 2025 | 6.55 | 6.56 | 6.53 | 6.55 | 6.50 | 0.61% | 180,237 |
| Nov 10, 2025 | 6.48 | 6.53 | 6.46 | 6.51 | 6.46 | 0.93% | 364,520 |
| Nov 7, 2025 | 6.45 | 6.50 | 6.42 | 6.45 | 6.40 | 0.16% | 224,861 |
| Nov 6, 2025 | 6.45 | 6.52 | 6.41 | 6.44 | 6.39 | 0.16% | 354,054 |
| Nov 5, 2025 | 6.41 | 6.47 | 6.39 | 6.43 | 6.38 | 0.31% | 171,831 |
| Nov 4, 2025 | 6.39 | 6.44 | 6.39 | 6.41 | 6.36 | -0.31% | 153,931 |
| Nov 3, 2025 | 6.47 | 6.49 | 6.37 | 6.43 | 6.38 | -0.62% | 301,959 |
| Oct 31, 2025 | 6.47 | 6.48 | 6.41 | 6.47 | 6.42 | 0.08% | 444,498 |
| Oct 30, 2025 | 6.48 | 6.50 | 6.45 | 6.47 | 6.42 | -0.54% | 507,278 |
| Oct 29, 2025 | 6.55 | 6.60 | 6.45 | 6.50 | 6.45 | -0.31% | 517,666 |
| Oct 28, 2025 | 6.58 | 6.58 | 6.52 | 6.52 | 6.47 | -0.91% | 198,703 |
| Oct 27, 2025 | 6.58 | 6.59 | 6.55 | 6.58 | 6.53 | 0.30% | 135,996 |
| Oct 24, 2025 | 6.61 | 6.61 | 6.55 | 6.56 | 6.51 | -0.46% | 270,697 |
| Oct 23, 2025 | 6.55 | 6.60 | 6.55 | 6.59 | 6.54 | 0.46% | 297,835 |
| Oct 22, 2025 | 6.56 | 6.57 | 6.53 | 6.56 | 6.51 | 0.31% | 158,500 |
| Oct 21, 2025 | 6.55 | 6.56 | 6.49 | 6.54 | 6.49 | 0.15% | 265,197 |
| Oct 20, 2025 | 6.58 | 6.61 | 6.53 | 6.53 | 6.48 | -0.46% | 429,777 |
| Oct 17, 2025 | 6.64 | 6.64 | 6.53 | 6.56 | 6.51 | -0.46% | 177,883 |
| Oct 16, 2025 | 6.60 | 6.61 | 6.57 | 6.59 | 6.54 | - | 167,757 |
| Oct 15, 2025 | 6.55 | 6.59 | 6.54 | 6.59 | 6.54 | 1.23% | 169,910 |
| Oct 14, 2025 | 6.48 | 6.56 | 6.45 | 6.51 | 6.46 | -0.76% | 209,302 |
| Oct 13, 2025 | 6.55 | 6.58 | 6.54 | 6.56 | 6.46 | 0.46% | 169,027 |
| Oct 10, 2025 | 6.59 | 6.62 | 6.52 | 6.53 | 6.43 | -0.76% | 161,892 |
| Oct 9, 2025 | 6.66 | 6.66 | 6.57 | 6.58 | 6.48 | -0.90% | 150,737 |
| Oct 8, 2025 | 6.62 | 6.65 | 6.60 | 6.64 | 6.54 | - | 155,585 |
| Oct 7, 2025 | 6.57 | 6.64 | 6.57 | 6.64 | 6.54 | 1.07% | 134,042 |
| Oct 6, 2025 | 6.56 | 6.59 | 6.54 | 6.57 | 6.47 | 0.31% | 288,898 |
| Oct 3, 2025 | 6.53 | 6.56 | 6.50 | 6.55 | 6.45 | 1.24% | 494,345 |
| Oct 2, 2025 | 6.48 | 6.49 | 6.45 | 6.47 | 6.37 | 0.15% | 226,301 |
| Oct 1, 2025 | 6.45 | 6.47 | 6.43 | 6.46 | 6.36 | 0.16% | 249,025 |
| Sep 30, 2025 | 6.38 | 6.45 | 6.37 | 6.45 | 6.35 | 0.78% | 251,660 |
| Sep 29, 2025 | 6.36 | 6.40 | 6.33 | 6.40 | 6.30 | 1.11% | 229,512 |
| Sep 26, 2025 | 6.31 | 6.33 | 6.30 | 6.33 | 6.23 | 0.32% | 181,607 |
| Sep 25, 2025 | 6.30 | 6.31 | 6.27 | 6.31 | 6.21 | 0.16% | 142,182 |
| Sep 24, 2025 | 6.30 | 6.31 | 6.27 | 6.30 | 6.20 | - | 164,331 |
| Sep 23, 2025 | 6.22 | 6.30 | 6.21 | 6.30 | 6.20 | 1.61% | 149,231 |
| Sep 22, 2025 | 6.19 | 6.25 | 6.17 | 6.20 | 6.11 | -0.32% | 115,700 |
| Sep 19, 2025 | 6.26 | 6.26 | 6.17 | 6.22 | 6.13 | -0.32% | 245,210 |
| Sep 18, 2025 | 6.24 | 6.26 | 6.19 | 6.24 | 6.15 | - | 221,240 |
| Sep 17, 2025 | 6.27 | 6.28 | 6.22 | 6.24 | 6.15 | -0.16% | 195,612 |
| Sep 16, 2025 | 6.29 | 6.29 | 6.23 | 6.25 | 6.16 | -0.64% | 179,199 |