Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE: ZTR · Real-Time Price · USD
6.12
+0.08 (1.32%)
May 16, 2025, 4:00 PM - Market closed
ZTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 6.05 | 6.14 | 6.04 | 6.12 | 6.12 | 1.32% | 293,357 |
| May 15, 2025 | 5.97 | 6.05 | 5.97 | 6.04 | 6.04 | 1.34% | 192,499 |
| May 14, 2025 | 5.99 | 5.99 | 5.92 | 5.96 | 5.96 | - | 91,468 |
| May 13, 2025 | 5.97 | 5.98 | 5.92 | 5.96 | 5.96 | - | 181,833 |
| May 12, 2025 | 6.10 | 6.10 | 5.94 | 5.96 | 5.96 | -1.81% | 215,891 |
| May 9, 2025 | 6.07 | 6.08 | 6.05 | 6.07 | 6.02 | 0.33% | 91,843 |
| May 8, 2025 | 6.12 | 6.13 | 6.05 | 6.05 | 6.00 | -0.98% | 93,202 |
| May 7, 2025 | 6.15 | 6.18 | 6.10 | 6.11 | 6.06 | -0.16% | 202,398 |
| May 6, 2025 | 6.08 | 6.15 | 6.08 | 6.12 | 6.07 | 0.49% | 133,222 |
| May 5, 2025 | 6.10 | 6.10 | 6.03 | 6.09 | 6.04 | 0.16% | 92,482 |
| May 2, 2025 | 6.07 | 6.11 | 6.05 | 6.08 | 6.03 | 0.16% | 122,404 |
| May 1, 2025 | 6.04 | 6.08 | 6.02 | 6.07 | 6.02 | 1.00% | 116,334 |
| Apr 30, 2025 | 6.01 | 6.05 | 5.97 | 6.01 | 5.96 | -0.50% | 226,908 |
| Apr 29, 2025 | 6.02 | 6.06 | 6.01 | 6.04 | 5.99 | 0.67% | 214,498 |
| Apr 28, 2025 | 5.99 | 6.02 | 5.97 | 6.00 | 5.95 | 0.25% | 78,234 |
| Apr 25, 2025 | 5.99 | 5.99 | 5.94 | 5.99 | 5.94 | 0.25% | 90,186 |
| Apr 24, 2025 | 5.94 | 5.99 | 5.92 | 5.97 | 5.92 | 1.02% | 61,347 |
| Apr 23, 2025 | 6.01 | 6.03 | 5.91 | 5.91 | 5.86 | -0.84% | 195,158 |
| Apr 22, 2025 | 5.87 | 5.98 | 5.87 | 5.96 | 5.91 | 2.58% | 123,573 |
| Apr 21, 2025 | 5.88 | 5.90 | 5.78 | 5.81 | 5.76 | -1.36% | 219,987 |
| Apr 17, 2025 | 5.81 | 5.96 | 5.81 | 5.89 | 5.84 | 1.38% | 200,045 |
| Apr 16, 2025 | 5.77 | 5.84 | 5.77 | 5.81 | 5.76 | 0.69% | 315,334 |
| Apr 15, 2025 | 5.76 | 5.80 | 5.74 | 5.77 | 5.72 | 1.23% | 192,432 |
| Apr 14, 2025 | 5.68 | 5.73 | 5.65 | 5.70 | 5.65 | 1.79% | 202,128 |
| Apr 11, 2025 | 5.50 | 5.62 | 5.50 | 5.60 | 5.55 | 0.72% | 125,768 |
| Apr 10, 2025 | 5.61 | 5.65 | 5.49 | 5.56 | 5.47 | -1.59% | 266,042 |
| Apr 9, 2025 | 5.34 | 5.66 | 5.30 | 5.65 | 5.55 | 6.00% | 390,590 |
| Apr 8, 2025 | 5.50 | 5.52 | 5.29 | 5.33 | 5.24 | -1.66% | 614,731 |
| Apr 7, 2025 | 5.50 | 5.55 | 5.22 | 5.42 | 5.33 | -3.21% | 440,357 |
| Apr 4, 2025 | 5.91 | 5.95 | 5.57 | 5.60 | 5.50 | -5.96% | 568,230 |
| Apr 3, 2025 | 5.99 | 6.02 | 5.95 | 5.96 | 5.85 | -0.75% | 278,807 |
| Apr 2, 2025 | 5.99 | 6.03 | 5.95 | 6.00 | 5.90 | 0.17% | 224,316 |
| Apr 1, 2025 | 5.97 | 5.99 | 5.91 | 5.99 | 5.89 | 0.34% | 190,123 |
| Mar 31, 2025 | 5.91 | 5.97 | 5.91 | 5.97 | 5.87 | 0.84% | 249,551 |
| Mar 28, 2025 | 5.94 | 5.95 | 5.90 | 5.92 | 5.82 | -0.17% | 316,974 |
| Mar 27, 2025 | 5.92 | 5.94 | 5.89 | 5.93 | 5.83 | 0.34% | 169,767 |
| Mar 26, 2025 | 5.91 | 5.91 | 5.88 | 5.91 | 5.81 | 0.34% | 154,069 |
| Mar 25, 2025 | 5.93 | 5.93 | 5.88 | 5.89 | 5.79 | -0.67% | 117,988 |
| Mar 24, 2025 | 5.93 | 5.93 | 5.90 | 5.93 | 5.83 | 0.34% | 71,097 |
| Mar 21, 2025 | 5.90 | 5.91 | 5.89 | 5.91 | 5.81 | -0.17% | 125,507 |
| Mar 20, 2025 | 5.90 | 5.94 | 5.90 | 5.92 | 5.82 | -0.50% | 81,962 |
| Mar 19, 2025 | 5.95 | 5.95 | 5.91 | 5.95 | 5.85 | 0.51% | 186,648 |
| Mar 18, 2025 | 5.92 | 5.92 | 5.86 | 5.92 | 5.82 | 0.17% | 171,768 |
| Mar 17, 2025 | 5.87 | 5.92 | 5.85 | 5.91 | 5.81 | 1.03% | 215,037 |
| Mar 14, 2025 | 5.78 | 5.87 | 5.78 | 5.85 | 5.75 | 1.39% | 214,168 |
| Mar 13, 2025 | 5.79 | 5.81 | 5.73 | 5.77 | 5.67 | -1.03% | 199,869 |
| Mar 12, 2025 | 5.83 | 5.85 | 5.79 | 5.83 | 5.68 | -0.17% | 209,557 |
| Mar 11, 2025 | 5.84 | 5.87 | 5.80 | 5.84 | 5.69 | - | 179,995 |
| Mar 10, 2025 | 5.84 | 5.86 | 5.80 | 5.84 | 5.69 | - | 330,404 |
| Mar 7, 2025 | 5.79 | 5.84 | 5.76 | 5.84 | 5.69 | 1.04% | 271,118 |