Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE: ZTR · Real-Time Price · USD
6.76
-0.06 (-0.88%)
Mar 9, 2026, 4:00 PM EDT - Market closed
ZTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.77 | 6.80 | 6.67 | 6.76 | - | -0.94% | 255,312 |
| Mar 6, 2026 | 6.85 | 6.85 | 6.78 | 6.82 | 6.82 | -0.58% | 204,851 |
| Mar 5, 2026 | 6.96 | 6.97 | 6.86 | 6.86 | 6.86 | -1.72% | 288,314 |
| Mar 4, 2026 | 6.99 | 7.00 | 6.96 | 6.98 | 6.98 | -0.14% | 334,359 |
| Mar 3, 2026 | 7.01 | 7.03 | 6.89 | 6.99 | 6.99 | -1.55% | 299,175 |
| Mar 2, 2026 | 7.07 | 7.11 | 7.05 | 7.10 | 7.10 | 0.57% | 178,893 |
| Feb 27, 2026 | 7.01 | 7.10 | 7.01 | 7.06 | 7.06 | 0.14% | 230,727 |
| Feb 26, 2026 | 7.05 | 7.05 | 7.01 | 7.05 | 7.05 | 0.28% | 240,834 |
| Feb 25, 2026 | 6.99 | 7.04 | 6.97 | 7.03 | 7.03 | 0.57% | 196,334 |
| Feb 24, 2026 | 7.00 | 7.01 | 6.95 | 6.99 | 6.99 | -0.14% | 216,656 |
| Feb 23, 2026 | 6.95 | 7.00 | 6.93 | 7.00 | 7.00 | 1.30% | 383,350 |
| Feb 20, 2026 | 6.91 | 6.91 | 6.85 | 6.91 | 6.91 | 0.58% | 175,311 |
| Feb 19, 2026 | 6.85 | 6.87 | 6.84 | 6.87 | 6.87 | 0.59% | 153,423 |
| Feb 18, 2026 | 6.94 | 6.94 | 6.82 | 6.83 | 6.83 | -1.44% | 324,905 |
| Feb 17, 2026 | 6.89 | 6.94 | 6.88 | 6.93 | 6.93 | 0.58% | 311,614 |
| Feb 13, 2026 | 6.80 | 6.89 | 6.76 | 6.89 | 6.89 | 1.32% | 373,120 |
| Feb 12, 2026 | 6.78 | 6.80 | 6.73 | 6.80 | 6.80 | 0.29% | 252,931 |
| Feb 11, 2026 | 6.75 | 6.78 | 6.73 | 6.78 | 6.73 | 1.04% | 205,464 |
| Feb 10, 2026 | 6.68 | 6.75 | 6.67 | 6.71 | 6.66 | 0.45% | 465,968 |
| Feb 9, 2026 | 6.62 | 6.68 | 6.60 | 6.68 | 6.63 | 1.06% | 218,895 |
| Feb 6, 2026 | 6.57 | 6.61 | 6.56 | 6.61 | 6.56 | 1.07% | 242,554 |
| Feb 5, 2026 | 6.55 | 6.57 | 6.52 | 6.54 | 6.49 | 0.15% | 256,313 |
| Feb 4, 2026 | 6.50 | 6.55 | 6.50 | 6.53 | 6.48 | 0.77% | 199,639 |
| Feb 3, 2026 | 6.42 | 6.49 | 6.42 | 6.48 | 6.43 | 0.62% | 225,468 |
| Feb 2, 2026 | 6.46 | 6.49 | 6.43 | 6.44 | 6.39 | -0.77% | 190,442 |
| Jan 30, 2026 | 6.50 | 6.50 | 6.43 | 6.49 | 6.44 | -0.15% | 381,571 |
| Jan 29, 2026 | 6.47 | 6.50 | 6.46 | 6.50 | 6.45 | 0.62% | 193,852 |
| Jan 28, 2026 | 6.45 | 6.46 | 6.45 | 6.46 | 6.41 | 0.31% | 162,978 |
| Jan 27, 2026 | 6.40 | 6.45 | 6.38 | 6.44 | 6.39 | 0.63% | 219,250 |
| Jan 26, 2026 | 6.39 | 6.42 | 6.37 | 6.40 | 6.35 | 0.47% | 191,525 |
| Jan 23, 2026 | 6.34 | 6.37 | 6.32 | 6.37 | 6.32 | 0.63% | 190,836 |
| Jan 22, 2026 | 6.32 | 6.34 | 6.30 | 6.33 | 6.28 | 0.32% | 140,188 |
| Jan 21, 2026 | 6.26 | 6.31 | 6.25 | 6.31 | 6.26 | 1.28% | 218,646 |
| Jan 20, 2026 | 6.25 | 6.27 | 6.23 | 6.23 | 6.18 | -0.64% | 229,000 |
| Jan 16, 2026 | 6.28 | 6.32 | 6.26 | 6.27 | 6.22 | -0.63% | 374,385 |
| Jan 15, 2026 | 6.32 | 6.32 | 6.28 | 6.31 | 6.26 | 0.16% | 399,890 |
| Jan 14, 2026 | 6.30 | 6.33 | 6.29 | 6.30 | 6.25 | - | 264,118 |
| Jan 13, 2026 | 6.31 | 6.33 | 6.25 | 6.30 | 6.25 | 0.16% | 185,821 |
| Jan 12, 2026 | 6.31 | 6.32 | 6.28 | 6.29 | 6.24 | -0.63% | 190,168 |
| Jan 9, 2026 | 6.32 | 6.36 | 6.32 | 6.33 | 6.23 | 0.32% | 154,154 |
| Jan 8, 2026 | 6.26 | 6.32 | 6.26 | 6.31 | 6.21 | 0.64% | 165,196 |
| Jan 7, 2026 | 6.34 | 6.34 | 6.25 | 6.27 | 6.17 | -0.63% | 130,453 |
| Jan 6, 2026 | 6.31 | 6.32 | 6.27 | 6.31 | 6.21 | 0.48% | 168,812 |
| Jan 5, 2026 | 6.31 | 6.32 | 6.25 | 6.28 | 6.18 | -0.95% | 231,019 |
| Jan 2, 2026 | 6.34 | 6.34 | 6.29 | 6.34 | 6.24 | 0.63% | 99,684 |
| Dec 31, 2025 | 6.30 | 6.32 | 6.30 | 6.30 | 6.20 | -0.63% | 256,638 |
| Dec 30, 2025 | 6.33 | 6.34 | 6.30 | 6.34 | 6.24 | 0.63% | 352,985 |
| Dec 29, 2025 | 6.31 | 6.33 | 6.29 | 6.30 | 6.20 | - | 351,005 |
| Dec 26, 2025 | 6.34 | 6.34 | 6.29 | 6.30 | 6.20 | -0.32% | 277,533 |
| Dec 24, 2025 | 6.31 | 6.32 | 6.28 | 6.32 | 6.22 | 0.64% | 131,090 |
| Dec 23, 2025 | 6.29 | 6.29 | 6.27 | 6.28 | 6.18 | - | 162,912 |
| Dec 22, 2025 | 6.29 | 6.29 | 6.26 | 6.28 | 6.18 | - | 156,350 |
| Dec 19, 2025 | 6.33 | 6.33 | 6.28 | 6.28 | 6.18 | -0.79% | 183,042 |
| Dec 18, 2025 | 6.31 | 6.34 | 6.30 | 6.33 | 6.23 | 0.96% | 164,716 |
| Dec 17, 2025 | 6.26 | 6.30 | 6.25 | 6.27 | 6.17 | 0.32% | 159,472 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.23 | 6.25 | 6.15 | -0.95% | 201,664 |
| Dec 15, 2025 | 6.31 | 6.32 | 6.28 | 6.31 | 6.21 | 0.64% | 212,087 |
| Dec 12, 2025 | 6.30 | 6.33 | 6.27 | 6.27 | 6.17 | -0.48% | 282,560 |
| Dec 11, 2025 | 6.29 | 6.30 | 6.26 | 6.30 | 6.20 | - | 225,538 |
| Dec 10, 2025 | 6.25 | 6.31 | 6.24 | 6.30 | 6.15 | 0.48% | 794,354 |
| Dec 9, 2025 | 6.25 | 6.34 | 6.25 | 6.27 | 6.13 | -0.32% | 653,557 |
| Dec 8, 2025 | 6.34 | 6.39 | 6.28 | 6.29 | 6.15 | -1.10% | 255,025 |
| Dec 5, 2025 | 6.34 | 6.39 | 6.34 | 6.36 | 6.21 | 0.16% | 238,200 |
| Dec 4, 2025 | 6.35 | 6.39 | 6.31 | 6.35 | 6.20 | -1.24% | 668,407 |
| Dec 3, 2025 | 6.47 | 6.50 | 6.41 | 6.43 | 6.28 | -1.08% | 425,276 |
| Dec 2, 2025 | 6.57 | 6.58 | 6.47 | 6.50 | 6.35 | -0.76% | 679,130 |
| Dec 1, 2025 | 6.58 | 6.61 | 6.54 | 6.55 | 6.40 | -1.06% | 677,027 |
| Nov 28, 2025 | 6.58 | 6.63 | 6.57 | 6.62 | 6.47 | 0.91% | 255,637 |
| Nov 26, 2025 | 6.48 | 6.58 | 6.48 | 6.56 | 6.41 | 1.08% | 392,622 |
| Nov 25, 2025 | 6.47 | 6.50 | 6.47 | 6.49 | 6.34 | 0.31% | 179,728 |
| Nov 24, 2025 | 6.45 | 6.47 | 6.41 | 6.47 | 6.32 | 0.94% | 360,221 |
| Nov 21, 2025 | 6.41 | 6.41 | 6.35 | 6.41 | 6.26 | 0.79% | 218,418 |
| Nov 20, 2025 | 6.42 | 6.47 | 6.35 | 6.36 | 6.21 | -0.78% | 459,733 |
| Nov 19, 2025 | 6.47 | 6.47 | 6.33 | 6.41 | 6.26 | -0.62% | 678,154 |
| Nov 18, 2025 | 6.45 | 6.48 | 6.42 | 6.45 | 6.30 | 0.16% | 256,937 |
| Nov 17, 2025 | 6.47 | 6.49 | 6.43 | 6.44 | 6.29 | -0.92% | 213,795 |
| Nov 14, 2025 | 6.49 | 6.51 | 6.45 | 6.50 | 6.35 | 0.15% | 161,174 |
| Nov 13, 2025 | 6.57 | 6.57 | 6.46 | 6.49 | 6.34 | -1.52% | 174,358 |
| Nov 12, 2025 | 6.59 | 6.63 | 6.56 | 6.59 | 6.39 | 0.61% | 385,692 |
| Nov 11, 2025 | 6.55 | 6.56 | 6.53 | 6.55 | 6.35 | 0.61% | 180,237 |
| Nov 10, 2025 | 6.48 | 6.53 | 6.46 | 6.51 | 6.31 | 0.93% | 364,520 |
| Nov 7, 2025 | 6.45 | 6.50 | 6.42 | 6.45 | 6.25 | 0.16% | 224,861 |
| Nov 6, 2025 | 6.45 | 6.52 | 6.41 | 6.44 | 6.24 | 0.16% | 354,054 |
| Nov 5, 2025 | 6.41 | 6.47 | 6.39 | 6.43 | 6.23 | 0.31% | 171,831 |
| Nov 4, 2025 | 6.39 | 6.44 | 6.39 | 6.41 | 6.21 | -0.31% | 153,931 |
| Nov 3, 2025 | 6.47 | 6.49 | 6.37 | 6.43 | 6.23 | -0.62% | 301,959 |
| Oct 31, 2025 | 6.47 | 6.48 | 6.41 | 6.47 | 6.27 | 0.08% | 444,498 |
| Oct 30, 2025 | 6.48 | 6.50 | 6.45 | 6.47 | 6.27 | -0.54% | 507,278 |
| Oct 29, 2025 | 6.55 | 6.60 | 6.45 | 6.50 | 6.30 | -0.31% | 517,666 |
| Oct 28, 2025 | 6.58 | 6.58 | 6.52 | 6.52 | 6.32 | -0.91% | 198,703 |
| Oct 27, 2025 | 6.58 | 6.59 | 6.55 | 6.58 | 6.38 | 0.30% | 135,996 |
| Oct 24, 2025 | 6.61 | 6.61 | 6.55 | 6.56 | 6.36 | -0.46% | 270,697 |
| Oct 23, 2025 | 6.55 | 6.60 | 6.55 | 6.59 | 6.39 | 0.46% | 297,835 |
| Oct 22, 2025 | 6.56 | 6.57 | 6.53 | 6.56 | 6.36 | 0.31% | 158,500 |
| Oct 21, 2025 | 6.55 | 6.56 | 6.49 | 6.54 | 6.34 | 0.15% | 265,197 |
| Oct 20, 2025 | 6.58 | 6.61 | 6.53 | 6.53 | 6.33 | -0.46% | 429,777 |
| Oct 17, 2025 | 6.64 | 6.64 | 6.53 | 6.56 | 6.36 | -0.46% | 177,883 |
| Oct 16, 2025 | 6.60 | 6.61 | 6.57 | 6.59 | 6.39 | - | 167,757 |
| Oct 15, 2025 | 6.55 | 6.59 | 6.54 | 6.59 | 6.39 | 1.23% | 169,910 |
| Oct 14, 2025 | 6.48 | 6.56 | 6.45 | 6.51 | 6.31 | -0.76% | 209,302 |