Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE: ZTR · Real-Time Price · USD
6.31
+0.03 (0.48%)
At close: Jan 6, 2026, 4:00 PM EST
6.31
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:10 PM EST
ZTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 6.31 | 6.32 | 6.27 | 6.28 | - | -0.08% | 137,659 |
| Jan 5, 2026 | 6.31 | 6.32 | 6.25 | 6.28 | 6.28 | -0.95% | 231,019 |
| Jan 2, 2026 | 6.34 | 6.34 | 6.29 | 6.34 | 6.34 | 0.63% | 99,684 |
| Dec 31, 2025 | 6.30 | 6.32 | 6.30 | 6.30 | 6.30 | -0.63% | 256,638 |
| Dec 30, 2025 | 6.33 | 6.34 | 6.30 | 6.34 | 6.34 | 0.63% | 352,985 |
| Dec 29, 2025 | 6.31 | 6.33 | 6.29 | 6.30 | 6.30 | - | 351,005 |
| Dec 26, 2025 | 6.34 | 6.34 | 6.29 | 6.30 | 6.30 | -0.32% | 277,533 |
| Dec 24, 2025 | 6.31 | 6.32 | 6.28 | 6.32 | 6.32 | 0.64% | 131,090 |
| Dec 23, 2025 | 6.29 | 6.29 | 6.27 | 6.28 | 6.28 | - | 162,912 |
| Dec 22, 2025 | 6.29 | 6.29 | 6.26 | 6.28 | 6.28 | - | 156,350 |
| Dec 19, 2025 | 6.33 | 6.33 | 6.28 | 6.28 | 6.28 | -0.79% | 183,042 |
| Dec 18, 2025 | 6.31 | 6.34 | 6.30 | 6.33 | 6.33 | 0.96% | 164,716 |
| Dec 17, 2025 | 6.26 | 6.30 | 6.25 | 6.27 | 6.27 | 0.32% | 159,472 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.23 | 6.25 | 6.25 | -0.95% | 201,664 |
| Dec 15, 2025 | 6.31 | 6.32 | 6.28 | 6.31 | 6.31 | 0.64% | 212,087 |
| Dec 12, 2025 | 6.30 | 6.33 | 6.27 | 6.27 | 6.27 | -0.48% | 282,560 |
| Dec 11, 2025 | 6.29 | 6.30 | 6.26 | 6.30 | 6.30 | - | 225,538 |
| Dec 10, 2025 | 6.25 | 6.31 | 6.24 | 6.30 | 6.25 | 0.48% | 794,354 |
| Dec 9, 2025 | 6.25 | 6.34 | 6.25 | 6.27 | 6.22 | -0.32% | 653,557 |
| Dec 8, 2025 | 6.34 | 6.39 | 6.28 | 6.29 | 6.24 | -1.10% | 255,025 |
| Dec 5, 2025 | 6.34 | 6.39 | 6.34 | 6.36 | 6.31 | 0.16% | 238,200 |
| Dec 4, 2025 | 6.35 | 6.39 | 6.31 | 6.35 | 6.30 | -1.24% | 668,407 |
| Dec 3, 2025 | 6.47 | 6.50 | 6.41 | 6.43 | 6.38 | -1.08% | 425,276 |
| Dec 2, 2025 | 6.57 | 6.58 | 6.47 | 6.50 | 6.45 | -0.76% | 679,130 |
| Dec 1, 2025 | 6.58 | 6.61 | 6.54 | 6.55 | 6.50 | -1.06% | 677,027 |
| Nov 28, 2025 | 6.58 | 6.63 | 6.57 | 6.62 | 6.57 | 0.91% | 255,637 |
| Nov 26, 2025 | 6.48 | 6.58 | 6.48 | 6.56 | 6.51 | 1.08% | 392,622 |
| Nov 25, 2025 | 6.47 | 6.50 | 6.47 | 6.49 | 6.44 | 0.31% | 179,728 |
| Nov 24, 2025 | 6.45 | 6.47 | 6.41 | 6.47 | 6.42 | 0.94% | 360,221 |
| Nov 21, 2025 | 6.41 | 6.41 | 6.35 | 6.41 | 6.36 | 0.79% | 218,418 |
| Nov 20, 2025 | 6.42 | 6.47 | 6.35 | 6.36 | 6.31 | -0.78% | 459,733 |
| Nov 19, 2025 | 6.47 | 6.47 | 6.33 | 6.41 | 6.36 | -0.62% | 678,154 |
| Nov 18, 2025 | 6.45 | 6.48 | 6.42 | 6.45 | 6.40 | 0.16% | 256,937 |
| Nov 17, 2025 | 6.47 | 6.49 | 6.43 | 6.44 | 6.39 | -0.92% | 213,795 |
| Nov 14, 2025 | 6.49 | 6.51 | 6.45 | 6.50 | 6.45 | 0.15% | 161,174 |
| Nov 13, 2025 | 6.57 | 6.57 | 6.46 | 6.49 | 6.44 | -1.52% | 174,358 |
| Nov 12, 2025 | 6.59 | 6.63 | 6.56 | 6.59 | 6.49 | 0.61% | 385,692 |
| Nov 11, 2025 | 6.55 | 6.56 | 6.53 | 6.55 | 6.45 | 0.61% | 180,237 |
| Nov 10, 2025 | 6.48 | 6.53 | 6.46 | 6.51 | 6.41 | 0.93% | 364,520 |
| Nov 7, 2025 | 6.45 | 6.50 | 6.42 | 6.45 | 6.35 | 0.16% | 224,861 |
| Nov 6, 2025 | 6.45 | 6.52 | 6.41 | 6.44 | 6.34 | 0.16% | 354,054 |
| Nov 5, 2025 | 6.41 | 6.47 | 6.39 | 6.43 | 6.33 | 0.31% | 171,831 |
| Nov 4, 2025 | 6.39 | 6.44 | 6.39 | 6.41 | 6.31 | -0.31% | 153,931 |
| Nov 3, 2025 | 6.47 | 6.49 | 6.37 | 6.43 | 6.33 | -0.62% | 301,959 |
| Oct 31, 2025 | 6.47 | 6.48 | 6.41 | 6.47 | 6.37 | 0.08% | 444,498 |
| Oct 30, 2025 | 6.48 | 6.50 | 6.45 | 6.47 | 6.37 | -0.54% | 507,278 |
| Oct 29, 2025 | 6.55 | 6.60 | 6.45 | 6.50 | 6.40 | -0.31% | 517,666 |
| Oct 28, 2025 | 6.58 | 6.58 | 6.52 | 6.52 | 6.42 | -0.91% | 198,703 |
| Oct 27, 2025 | 6.58 | 6.59 | 6.55 | 6.58 | 6.48 | 0.30% | 135,996 |
| Oct 24, 2025 | 6.61 | 6.61 | 6.55 | 6.56 | 6.46 | -0.46% | 270,697 |