Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE: ZTR · Real-Time Price · USD
6.19
+0.04 (0.65%)
Jun 27, 2025, 4:00 PM - Market closed
ZTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.18 | 6.19 | 6.15 | 6.19 | 6.19 | 0.65% | 160,025 |
| Jun 26, 2025 | 6.16 | 6.16 | 6.11 | 6.15 | 6.15 | -0.16% | 151,364 |
| Jun 25, 2025 | 6.17 | 6.17 | 6.10 | 6.16 | 6.16 | 0.33% | 176,739 |
| Jun 24, 2025 | 6.07 | 6.14 | 6.07 | 6.14 | 6.14 | 1.32% | 169,542 |
| Jun 23, 2025 | 6.01 | 6.06 | 6.00 | 6.06 | 6.06 | 1.00% | 109,542 |
| Jun 20, 2025 | 6.03 | 6.09 | 6.00 | 6.00 | 6.00 | -0.17% | 159,007 |
| Jun 18, 2025 | 6.03 | 6.04 | 5.97 | 6.01 | 6.01 | -0.33% | 184,311 |
| Jun 17, 2025 | 6.08 | 6.09 | 6.02 | 6.03 | 6.03 | -0.99% | 171,876 |
| Jun 16, 2025 | 6.15 | 6.16 | 6.06 | 6.09 | 6.09 | -0.49% | 118,397 |
| Jun 13, 2025 | 6.12 | 6.14 | 6.10 | 6.12 | 6.12 | -0.33% | 127,193 |
| Jun 12, 2025 | 6.11 | 6.16 | 6.07 | 6.14 | 6.14 | -0.81% | 269,358 |
| Jun 11, 2025 | 6.18 | 6.20 | 6.16 | 6.19 | 6.14 | 0.98% | 128,699 |
| Jun 10, 2025 | 6.17 | 6.18 | 6.13 | 6.13 | 6.08 | -0.16% | 128,399 |
| Jun 9, 2025 | 6.17 | 6.17 | 6.11 | 6.14 | 6.09 | -0.32% | 193,249 |
| Jun 6, 2025 | 6.16 | 6.21 | 6.15 | 6.16 | 6.11 | 0.33% | 145,812 |
| Jun 5, 2025 | 6.17 | 6.18 | 6.14 | 6.14 | 6.09 | -0.65% | 124,283 |
| Jun 4, 2025 | 6.17 | 6.20 | 6.16 | 6.18 | 6.13 | - | 158,152 |
| Jun 3, 2025 | 6.20 | 6.20 | 6.16 | 6.18 | 6.13 | -0.32% | 126,529 |
| Jun 2, 2025 | 6.17 | 6.20 | 6.14 | 6.20 | 6.15 | 0.49% | 133,211 |
| May 30, 2025 | 6.11 | 6.18 | 6.11 | 6.17 | 6.12 | 0.98% | 125,540 |
| May 29, 2025 | 6.13 | 6.23 | 6.07 | 6.11 | 6.06 | - | 137,492 |
| May 28, 2025 | 6.12 | 6.13 | 6.06 | 6.11 | 6.06 | -0.49% | 122,527 |
| May 27, 2025 | 6.18 | 6.18 | 6.12 | 6.14 | 6.09 | 0.66% | 85,751 |
| May 23, 2025 | 6.11 | 6.13 | 6.05 | 6.10 | 6.05 | -0.16% | 97,377 |
| May 22, 2025 | 6.14 | 6.14 | 6.06 | 6.11 | 6.06 | -0.65% | 123,589 |
| May 21, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.10 | -0.81% | 144,653 |
| May 20, 2025 | 6.15 | 6.21 | 6.15 | 6.20 | 6.15 | 0.98% | 148,790 |
| May 19, 2025 | 6.10 | 6.15 | 6.03 | 6.14 | 6.09 | 0.33% | 72,993 |
| May 16, 2025 | 6.05 | 6.14 | 6.04 | 6.12 | 6.07 | 1.32% | 293,357 |
| May 15, 2025 | 5.97 | 6.05 | 5.97 | 6.04 | 5.99 | 1.34% | 192,499 |
| May 14, 2025 | 5.99 | 5.99 | 5.92 | 5.96 | 5.91 | - | 91,468 |
| May 13, 2025 | 5.97 | 5.98 | 5.92 | 5.96 | 5.91 | - | 181,833 |
| May 12, 2025 | 6.10 | 6.10 | 5.94 | 5.96 | 5.91 | -1.81% | 215,891 |
| May 9, 2025 | 6.07 | 6.08 | 6.05 | 6.07 | 5.97 | 0.33% | 91,843 |
| May 8, 2025 | 6.12 | 6.13 | 6.05 | 6.05 | 5.95 | -0.98% | 93,202 |
| May 7, 2025 | 6.15 | 6.18 | 6.10 | 6.11 | 6.01 | -0.16% | 202,398 |
| May 6, 2025 | 6.08 | 6.15 | 6.08 | 6.12 | 6.02 | 0.49% | 133,222 |
| May 5, 2025 | 6.10 | 6.10 | 6.03 | 6.09 | 5.99 | 0.16% | 92,482 |
| May 2, 2025 | 6.07 | 6.11 | 6.05 | 6.08 | 5.98 | 0.16% | 122,404 |
| May 1, 2025 | 6.04 | 6.08 | 6.02 | 6.07 | 5.97 | 1.00% | 116,334 |
| Apr 30, 2025 | 6.01 | 6.05 | 5.97 | 6.01 | 5.91 | -0.50% | 226,908 |
| Apr 29, 2025 | 6.02 | 6.06 | 6.01 | 6.04 | 5.94 | 0.67% | 214,498 |
| Apr 28, 2025 | 5.99 | 6.02 | 5.97 | 6.00 | 5.90 | 0.25% | 78,234 |
| Apr 25, 2025 | 5.99 | 5.99 | 5.94 | 5.99 | 5.89 | 0.25% | 90,186 |
| Apr 24, 2025 | 5.94 | 5.99 | 5.92 | 5.97 | 5.87 | 1.02% | 61,347 |
| Apr 23, 2025 | 6.01 | 6.03 | 5.91 | 5.91 | 5.81 | -0.84% | 195,158 |
| Apr 22, 2025 | 5.87 | 5.98 | 5.87 | 5.96 | 5.86 | 2.58% | 123,573 |
| Apr 21, 2025 | 5.88 | 5.90 | 5.78 | 5.81 | 5.72 | -1.36% | 219,987 |
| Apr 17, 2025 | 5.81 | 5.96 | 5.81 | 5.89 | 5.79 | 1.38% | 200,045 |
| Apr 16, 2025 | 5.77 | 5.84 | 5.77 | 5.81 | 5.72 | 0.69% | 315,334 |