Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE: ZTR · Real-Time Price · USD
6.24
+0.02 (0.32%)
Oct 15, 2026, 4:00 PM EDT - Market closed
ZTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.25 | 6.28 | 6.20 | 6.24 | 6.24 | 0.32% | 60,254 |
| Oct 14, 2026 | 6.25 | 6.27 | 6.16 | 6.22 | 6.22 | -0.48% | 174,921 |
| Oct 13, 2026 | 6.15 | 6.27 | 6.15 | 6.25 | 6.25 | 1.38% | 180,516 |
| Oct 12, 2026 | 6.22 | 6.22 | 6.17 | 6.22 | 6.17 | 0.48% | 108,906 |
| Oct 9, 2026 | 6.11 | 6.20 | 6.09 | 6.19 | 6.14 | 1.98% | 95,746 |
| Oct 8, 2026 | 6.08 | 6.11 | 6.03 | 6.07 | 6.02 | -0.16% | 137,836 |
| Oct 7, 2026 | 6.09 | 6.11 | 6.04 | 6.08 | 6.03 | -0.82% | 121,691 |
| Oct 6, 2026 | 5.96 | 6.15 | 5.95 | 6.13 | 6.08 | 3.03% | 334,291 |
| Oct 5, 2026 | 6.01 | 6.01 | 5.92 | 5.95 | 5.90 | -0.67% | 159,447 |
| Oct 2, 2026 | 5.96 | 6.02 | 5.95 | 5.99 | 5.94 | 0.67% | 158,756 |
| Oct 1, 2026 | 6.02 | 6.02 | 5.94 | 5.95 | 5.90 | -1.33% | 171,099 |
| Sep 30, 2026 | 6.05 | 6.10 | 6.00 | 6.03 | 5.98 | 0.50% | 149,033 |
| Sep 29, 2026 | 5.99 | 6.01 | 5.93 | 6.00 | 5.95 | 0.67% | 198,498 |
| Sep 28, 2026 | 6.00 | 6.02 | 5.93 | 5.96 | 5.91 | -1.32% | 216,157 |
| Sep 25, 2026 | 6.09 | 6.10 | 6.01 | 6.04 | 5.99 | -0.82% | 138,892 |
| Sep 24, 2026 | 6.08 | 6.18 | 6.02 | 6.09 | 6.04 | 0.16% | 236,855 |
| Sep 23, 2026 | 6.15 | 6.19 | 6.08 | 6.08 | 6.03 | -1.78% | 172,844 |
| Sep 22, 2026 | 6.21 | 6.21 | 6.15 | 6.19 | 6.14 | -0.48% | 102,584 |
| Sep 21, 2026 | 6.31 | 6.33 | 6.19 | 6.22 | 6.17 | -1.27% | 171,131 |
| Sep 18, 2026 | 6.36 | 6.36 | 6.25 | 6.30 | 6.24 | -0.63% | 73,002 |
| Sep 17, 2026 | 6.37 | 6.39 | 6.30 | 6.34 | 6.28 | 0.32% | 86,280 |
| Sep 16, 2026 | 6.28 | 6.34 | 6.23 | 6.32 | 6.26 | 1.12% | 162,382 |
| Sep 15, 2026 | 6.38 | 6.39 | 6.23 | 6.25 | 6.19 | -1.73% | 357,271 |
| Sep 14, 2026 | 6.56 | 6.57 | 6.36 | 6.36 | 6.30 | -2.83% | 179,393 |
| Sep 11, 2026 | 6.63 | 6.71 | 6.60 | 6.60 | 6.49 | -0.15% | 91,093 |
| Sep 10, 2026 | 6.73 | 6.73 | 6.60 | 6.61 | 6.50 | -1.05% | 94,720 |
| Sep 9, 2026 | 6.69 | 6.72 | 6.68 | 6.68 | 6.57 | - | 79,695 |
| Sep 8, 2026 | 6.75 | 6.77 | 6.68 | 6.68 | 6.57 | -1.33% | 66,691 |
| Sep 4, 2026 | 6.76 | 6.78 | 6.74 | 6.77 | 6.65 | - | 25,567 |
| Sep 3, 2026 | 6.78 | 6.78 | 6.73 | 6.77 | 6.65 | 0.30% | 57,780 |
| Sep 2, 2026 | 6.78 | 6.80 | 6.74 | 6.75 | 6.63 | -0.30% | 89,295 |
| Sep 1, 2026 | 6.81 | 6.81 | 6.75 | 6.77 | 6.65 | - | 44,503 |
| Aug 31, 2026 | 6.85 | 6.85 | 6.77 | 6.77 | 6.65 | -1.02% | 74,902 |
| Aug 28, 2026 | 6.88 | 6.89 | 6.80 | 6.84 | 6.72 | -0.15% | 111,465 |
| Aug 27, 2026 | 6.84 | 6.86 | 6.79 | 6.85 | 6.73 | -0.15% | 81,122 |
| Aug 26, 2026 | 6.78 | 6.92 | 6.75 | 6.86 | 6.74 | 1.03% | 142,189 |
| Aug 25, 2026 | 6.70 | 6.79 | 6.70 | 6.79 | 6.67 | 1.80% | 54,894 |
| Aug 24, 2026 | 6.75 | 6.77 | 6.67 | 6.67 | 6.56 | -1.33% | 105,020 |
| Aug 21, 2026 | 6.77 | 6.79 | 6.73 | 6.76 | 6.64 | -0.15% | 60,664 |
| Aug 20, 2026 | 6.75 | 6.80 | 6.75 | 6.77 | 6.65 | -0.29% | 43,014 |
| Aug 19, 2026 | 6.78 | 6.79 | 6.74 | 6.79 | 6.67 | 0.44% | 102,825 |
| Aug 18, 2026 | 6.71 | 6.78 | 6.71 | 6.76 | 6.64 | 0.90% | 72,796 |
| Aug 17, 2026 | 6.73 | 6.76 | 6.70 | 6.70 | 6.59 | -0.89% | 63,292 |
| Aug 14, 2026 | 6.80 | 6.80 | 6.74 | 6.76 | 6.64 | - | 146,371 |
| Aug 13, 2026 | 6.79 | 6.80 | 6.74 | 6.76 | 6.64 | -0.07% | 114,100 |
| Aug 12, 2026 | 6.77 | 6.83 | 6.77 | 6.82 | 6.65 | 0.74% | 156,302 |
| Aug 11, 2026 | 6.76 | 6.79 | 6.75 | 6.77 | 6.60 | 0.45% | 116,163 |
| Aug 10, 2026 | 6.75 | 6.77 | 6.74 | 6.74 | 6.57 | -0.59% | 89,661 |
| Aug 7, 2026 | 6.76 | 6.79 | 6.73 | 6.78 | 6.61 | 0.44% | 62,393 |
| Aug 6, 2026 | 6.79 | 6.79 | 6.74 | 6.75 | 6.58 | -0.30% | 88,631 |