Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE: ZTR · Real-Time Price · USD
6.76
-0.04 (-0.59%)
At close: May 27, 2026, 4:00 PM EDT
6.77
0.00 (0.07%)
After-hours: May 27, 2026, 7:00 PM EDT
ZTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.77 | 6.79 | 6.74 | 6.76 | 6.76 | -0.59% | 137,377 |
| May 26, 2026 | 6.78 | 6.80 | 6.76 | 6.80 | 6.80 | 1.04% | 100,197 |
| May 22, 2026 | 6.73 | 6.77 | 6.71 | 6.73 | 6.73 | -0.15% | 85,544 |
| May 21, 2026 | 6.71 | 6.74 | 6.71 | 6.74 | 6.74 | 0.30% | 84,556 |
| May 20, 2026 | 6.65 | 6.73 | 6.65 | 6.72 | 6.72 | 1.36% | 159,995 |
| May 19, 2026 | 6.60 | 6.68 | 6.60 | 6.63 | 6.63 | 0.15% | 113,494 |
| May 18, 2026 | 6.66 | 6.66 | 6.60 | 6.62 | 6.62 | -0.60% | 109,925 |
| May 15, 2026 | 6.71 | 6.71 | 6.63 | 6.66 | 6.66 | -0.75% | 77,624 |
| May 14, 2026 | 6.68 | 6.73 | 6.68 | 6.71 | 6.71 | 0.45% | 56,809 |
| May 13, 2026 | 6.68 | 6.70 | 6.68 | 6.68 | 6.68 | -0.60% | 75,190 |
| May 12, 2026 | 6.71 | 6.73 | 6.66 | 6.72 | 6.72 | 0.30% | 142,702 |
| May 11, 2026 | 6.71 | 6.74 | 6.70 | 6.70 | 6.70 | -0.59% | 174,136 |
| May 8, 2026 | 6.81 | 6.84 | 6.78 | 6.79 | 6.74 | -0.15% | 155,926 |
| May 7, 2026 | 6.85 | 6.86 | 6.80 | 6.80 | 6.75 | -0.66% | 83,007 |
| May 6, 2026 | 6.87 | 6.88 | 6.84 | 6.85 | 6.79 | -0.29% | 132,447 |
| May 5, 2026 | 6.83 | 6.87 | 6.83 | 6.87 | 6.81 | 0.51% | 68,857 |
| May 4, 2026 | 6.90 | 6.91 | 6.83 | 6.83 | 6.78 | -1.59% | 97,923 |
| May 1, 2026 | 6.91 | 6.97 | 6.91 | 6.94 | 6.89 | 0.14% | 110,590 |
| Apr 30, 2026 | 6.76 | 6.93 | 6.76 | 6.93 | 6.88 | 2.36% | 147,819 |
| Apr 29, 2026 | 6.83 | 6.84 | 6.76 | 6.77 | 6.72 | -0.88% | 141,864 |
| Apr 28, 2026 | 6.83 | 6.83 | 6.78 | 6.83 | 6.78 | 0.44% | 105,466 |
| Apr 27, 2026 | 6.80 | 6.83 | 6.80 | 6.80 | 6.75 | - | 86,947 |
| Apr 24, 2026 | 6.79 | 6.82 | 6.76 | 6.80 | 6.75 | - | 125,633 |
| Apr 23, 2026 | 6.74 | 6.81 | 6.74 | 6.80 | 6.75 | 1.19% | 159,817 |
| Apr 22, 2026 | 6.72 | 6.77 | 6.70 | 6.72 | 6.67 | 0.15% | 66,407 |
| Apr 21, 2026 | 6.83 | 6.83 | 6.70 | 6.71 | 6.66 | -1.18% | 195,975 |
| Apr 20, 2026 | 6.77 | 6.84 | 6.77 | 6.79 | 6.74 | -0.29% | 141,088 |
| Apr 17, 2026 | 6.80 | 6.82 | 6.75 | 6.81 | 6.76 | 0.29% | 160,094 |
| Apr 16, 2026 | 6.77 | 6.80 | 6.76 | 6.79 | 6.74 | 0.30% | 107,178 |
| Apr 15, 2026 | 6.84 | 6.85 | 6.76 | 6.77 | 6.72 | -0.88% | 161,216 |
| Apr 14, 2026 | 6.80 | 6.84 | 6.73 | 6.83 | 6.78 | -0.29% | 149,460 |
| Apr 13, 2026 | 6.89 | 6.91 | 6.85 | 6.85 | 6.80 | -0.87% | 153,303 |
| Apr 10, 2026 | 6.97 | 6.98 | 6.95 | 6.96 | 6.86 | 0.14% | 141,083 |
| Apr 9, 2026 | 6.87 | 6.98 | 6.87 | 6.95 | 6.85 | 1.16% | 311,590 |
| Apr 8, 2026 | 6.81 | 6.87 | 6.75 | 6.87 | 6.77 | 1.93% | 118,960 |
| Apr 7, 2026 | 6.82 | 6.82 | 6.74 | 6.74 | 6.64 | -0.88% | 250,678 |
| Apr 6, 2026 | 6.75 | 6.82 | 6.74 | 6.80 | 6.70 | 0.59% | 110,692 |
| Apr 2, 2026 | 6.77 | 6.81 | 6.73 | 6.76 | 6.66 | 0.15% | 197,252 |
| Apr 1, 2026 | 6.67 | 6.75 | 6.65 | 6.75 | 6.65 | 1.96% | 140,272 |
| Mar 31, 2026 | 6.64 | 6.74 | 6.61 | 6.62 | 6.52 | -0.30% | 514,528 |
| Mar 30, 2026 | 6.68 | 6.69 | 6.61 | 6.64 | 6.54 | 0.45% | 187,689 |
| Mar 27, 2026 | 6.61 | 6.64 | 6.59 | 6.61 | 6.51 | 0.30% | 85,363 |
| Mar 26, 2026 | 6.70 | 6.70 | 6.59 | 6.59 | 6.49 | -1.35% | 84,753 |
| Mar 25, 2026 | 6.65 | 6.68 | 6.60 | 6.68 | 6.58 | 1.37% | 85,782 |
| Mar 24, 2026 | 6.57 | 6.64 | 6.53 | 6.59 | 6.49 | 0.61% | 126,877 |
| Mar 23, 2026 | 6.62 | 6.63 | 6.50 | 6.55 | 6.46 | - | 193,739 |
| Mar 20, 2026 | 6.55 | 6.67 | 6.51 | 6.55 | 6.46 | -2.24% | 272,435 |
| Mar 19, 2026 | 6.75 | 6.75 | 6.69 | 6.70 | 6.60 | -1.62% | 159,912 |
| Mar 18, 2026 | 6.86 | 6.86 | 6.81 | 6.81 | 6.71 | -0.44% | 168,720 |
| Mar 17, 2026 | 6.82 | 6.89 | 6.82 | 6.84 | 6.74 | 0.29% | 175,418 |