Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE: ZTR · Real-Time Price · USD
6.04
-0.05 (-0.82%)
At close: Sep 25, 2026, 4:00 PM EDT
6.03
-0.01 (-0.17%)
After-hours: Sep 25, 2026, 7:30 PM EDT
ZTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.09 | 6.10 | 6.01 | 6.04 | 6.04 | -0.82% | 138,888 |
| Sep 24, 2026 | 6.08 | 6.18 | 6.02 | 6.09 | 6.09 | 0.16% | 236,852 |
| Sep 23, 2026 | 6.15 | 6.19 | 6.08 | 6.08 | 6.08 | -1.78% | 172,839 |
| Sep 22, 2026 | 6.21 | 6.21 | 6.15 | 6.19 | 6.19 | -0.48% | 102,580 |
| Sep 21, 2026 | 6.31 | 6.33 | 6.19 | 6.22 | 6.22 | -1.27% | 171,127 |
| Sep 18, 2026 | 6.36 | 6.36 | 6.25 | 6.30 | 6.30 | -0.63% | 73,000 |
| Sep 17, 2026 | 6.37 | 6.39 | 6.30 | 6.34 | 6.34 | 0.32% | 86,277 |
| Sep 16, 2026 | 6.28 | 6.34 | 6.23 | 6.32 | 6.32 | 1.12% | 162,380 |
| Sep 15, 2026 | 6.38 | 6.39 | 6.23 | 6.25 | 6.25 | -1.73% | 357,268 |
| Sep 14, 2026 | 6.56 | 6.57 | 6.36 | 6.36 | 6.36 | -2.83% | 179,372 |
| Sep 11, 2026 | 6.63 | 6.71 | 6.60 | 6.60 | 6.55 | -0.15% | 91,093 |
| Sep 10, 2026 | 6.73 | 6.73 | 6.60 | 6.61 | 6.55 | -1.05% | 94,720 |
| Sep 9, 2026 | 6.69 | 6.72 | 6.68 | 6.68 | 6.62 | - | 79,695 |
| Sep 8, 2026 | 6.75 | 6.77 | 6.68 | 6.68 | 6.62 | -1.33% | 66,691 |
| Sep 4, 2026 | 6.76 | 6.78 | 6.74 | 6.77 | 6.71 | - | 25,567 |
| Sep 3, 2026 | 6.78 | 6.78 | 6.73 | 6.77 | 6.71 | 0.30% | 57,780 |
| Sep 2, 2026 | 6.78 | 6.80 | 6.74 | 6.75 | 6.69 | -0.30% | 89,295 |
| Sep 1, 2026 | 6.81 | 6.81 | 6.75 | 6.77 | 6.71 | - | 44,503 |
| Aug 31, 2026 | 6.85 | 6.85 | 6.77 | 6.77 | 6.71 | -1.02% | 74,902 |
| Aug 28, 2026 | 6.88 | 6.89 | 6.80 | 6.84 | 6.78 | -0.15% | 111,465 |
| Aug 27, 2026 | 6.84 | 6.86 | 6.79 | 6.85 | 6.79 | -0.15% | 81,122 |
| Aug 26, 2026 | 6.78 | 6.92 | 6.75 | 6.86 | 6.80 | 1.03% | 142,189 |
| Aug 25, 2026 | 6.70 | 6.79 | 6.70 | 6.79 | 6.73 | 1.80% | 54,894 |
| Aug 24, 2026 | 6.75 | 6.77 | 6.67 | 6.67 | 6.61 | -1.33% | 105,020 |
| Aug 21, 2026 | 6.77 | 6.79 | 6.73 | 6.76 | 6.70 | -0.15% | 60,664 |
| Aug 20, 2026 | 6.75 | 6.80 | 6.75 | 6.77 | 6.71 | -0.29% | 43,014 |
| Aug 19, 2026 | 6.78 | 6.79 | 6.74 | 6.79 | 6.73 | 0.44% | 102,825 |
| Aug 18, 2026 | 6.71 | 6.78 | 6.71 | 6.76 | 6.70 | 0.90% | 72,796 |
| Aug 17, 2026 | 6.73 | 6.76 | 6.70 | 6.70 | 6.64 | -0.89% | 63,292 |
| Aug 14, 2026 | 6.80 | 6.80 | 6.74 | 6.76 | 6.70 | - | 146,371 |
| Aug 13, 2026 | 6.79 | 6.80 | 6.74 | 6.76 | 6.70 | -0.07% | 114,100 |
| Aug 12, 2026 | 6.77 | 6.83 | 6.77 | 6.82 | 6.71 | 0.74% | 156,302 |
| Aug 11, 2026 | 6.76 | 6.79 | 6.75 | 6.77 | 6.66 | 0.45% | 116,163 |
| Aug 10, 2026 | 6.75 | 6.77 | 6.74 | 6.74 | 6.63 | -0.59% | 89,661 |
| Aug 7, 2026 | 6.76 | 6.79 | 6.73 | 6.78 | 6.67 | 0.44% | 62,393 |
| Aug 6, 2026 | 6.79 | 6.79 | 6.74 | 6.75 | 6.64 | -0.30% | 88,631 |
| Aug 5, 2026 | 6.75 | 6.77 | 6.74 | 6.77 | 6.66 | 0.30% | 108,969 |
| Aug 4, 2026 | 6.74 | 6.80 | 6.73 | 6.75 | 6.64 | 0.15% | 130,691 |
| Aug 3, 2026 | 6.79 | 6.86 | 6.74 | 6.74 | 6.63 | -1.03% | 199,511 |
| Jul 31, 2026 | 6.85 | 6.85 | 6.79 | 6.81 | 6.70 | -0.58% | 105,094 |
| Jul 30, 2026 | 6.79 | 6.85 | 6.79 | 6.85 | 6.74 | 1.48% | 121,685 |
| Jul 29, 2026 | 6.81 | 6.83 | 6.75 | 6.75 | 6.64 | -0.88% | 129,999 |
| Jul 28, 2026 | 6.80 | 6.87 | 6.79 | 6.81 | 6.70 | 0.15% | 133,466 |
| Jul 27, 2026 | 6.81 | 6.83 | 6.78 | 6.80 | 6.69 | -0.15% | 145,008 |
| Jul 24, 2026 | 6.80 | 6.86 | 6.79 | 6.81 | 6.70 | 0.15% | 94,024 |
| Jul 23, 2026 | 6.83 | 6.85 | 6.80 | 6.80 | 6.69 | -0.15% | 53,173 |
| Jul 22, 2026 | 6.83 | 6.86 | 6.81 | 6.81 | 6.70 | 0.15% | 106,684 |
| Jul 21, 2026 | 6.84 | 6.86 | 6.75 | 6.80 | 6.69 | -0.58% | 162,622 |
| Jul 20, 2026 | 6.83 | 6.89 | 6.81 | 6.84 | 6.73 | 0.59% | 261,800 |
| Jul 17, 2026 | 6.77 | 6.85 | 6.76 | 6.80 | 6.69 | - | 1,357,610 |