Skip to main content
Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE: ZTR · Real-Time Price · USD
6.36
+0.01 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

ZTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.346.396.346.366.360.16%238,200
Dec 4, 20256.356.396.316.356.35-1.24%668,407
Dec 3, 20256.476.506.416.436.43-1.08%425,276
Dec 2, 20256.576.586.476.506.50-0.76%679,130
Dec 1, 20256.586.616.546.556.55-1.06%677,027
Nov 28, 20256.586.636.576.626.620.91%255,637
Nov 26, 20256.486.586.486.566.561.08%392,622
Nov 25, 20256.476.506.476.496.490.31%179,718
Nov 24, 20256.456.476.416.476.470.94%359,720
Nov 21, 20256.416.416.356.416.410.79%218,418
Nov 20, 20256.426.476.356.366.36-0.78%459,733
Nov 19, 20256.476.476.336.416.41-0.62%678,154
Nov 18, 20256.456.486.426.456.450.16%256,937
Nov 17, 20256.476.496.436.446.44-0.92%213,795
Nov 14, 20256.496.516.456.506.500.15%161,174
Nov 13, 20256.576.576.466.496.49-1.52%174,358
Nov 12, 20256.596.636.566.596.540.61%385,692
Nov 11, 20256.556.566.536.556.500.61%180,237
Nov 10, 20256.486.536.466.516.460.93%364,520
Nov 7, 20256.456.506.426.456.400.16%224,861
Nov 6, 20256.456.526.416.446.390.16%354,054
Nov 5, 20256.416.476.396.436.380.31%171,831
Nov 4, 20256.396.446.396.416.36-0.31%153,931
Nov 3, 20256.476.496.376.436.38-0.62%301,959
Oct 31, 20256.476.486.416.476.420.08%444,498
Oct 30, 20256.486.506.456.476.42-0.54%507,278
Oct 29, 20256.556.606.456.506.45-0.31%517,666
Oct 28, 20256.586.586.526.526.47-0.91%198,703
Oct 27, 20256.586.596.556.586.530.30%135,996
Oct 24, 20256.616.616.556.566.51-0.46%270,697
Oct 23, 20256.556.606.556.596.540.46%297,835
Oct 22, 20256.566.576.536.566.510.31%158,500
Oct 21, 20256.556.566.496.546.490.15%265,197
Oct 20, 20256.586.616.536.536.48-0.46%429,777
Oct 17, 20256.646.646.536.566.51-0.46%177,883
Oct 16, 20256.606.616.576.596.54-167,757
Oct 15, 20256.556.596.546.596.541.23%169,910
Oct 14, 20256.486.566.456.516.46-0.76%209,302
Oct 13, 20256.556.586.546.566.460.46%169,027
Oct 10, 20256.596.626.526.536.43-0.76%161,892
Oct 9, 20256.666.666.576.586.48-0.90%150,737
Oct 8, 20256.626.656.606.646.54-155,585
Oct 7, 20256.576.646.576.646.541.07%134,042
Oct 6, 20256.566.596.546.576.470.31%288,898
Oct 3, 20256.536.566.506.556.451.24%494,345
Oct 2, 20256.486.496.456.476.370.15%226,301
Oct 1, 20256.456.476.436.466.360.16%249,025
Sep 30, 20256.386.456.376.456.350.78%251,660
Sep 29, 20256.366.406.336.406.301.11%229,512
Sep 26, 20256.316.336.306.336.230.32%181,607
Sep 25, 20256.306.316.276.316.210.16%142,182
Sep 24, 20256.306.316.276.306.20-164,331
Sep 23, 20256.226.306.216.306.201.61%149,231
Sep 22, 20256.196.256.176.206.11-0.32%115,700
Sep 19, 20256.266.266.176.226.13-0.32%245,210
Sep 18, 20256.246.266.196.246.15-221,240
Sep 17, 20256.276.286.226.246.15-0.16%195,612
Sep 16, 20256.296.296.236.256.16-0.64%179,199
Sep 15, 20256.306.316.276.296.190.16%136,221
Sep 12, 20256.266.316.236.286.18-0.48%187,588
Sep 11, 20256.286.316.266.316.170.80%215,127
Sep 10, 20256.236.286.236.266.120.16%227,301
Sep 9, 20256.246.256.216.256.110.48%105,031
Sep 8, 20256.276.276.216.226.08-0.32%72,170
Sep 5, 20256.256.256.226.246.10-274,534
Sep 4, 20256.276.276.236.246.10-0.16%283,646
Sep 3, 20256.296.306.226.256.11-0.48%229,058
Sep 2, 20256.366.366.256.286.14-1.57%314,222
Aug 29, 20256.406.406.366.386.23-284,843
Aug 28, 20256.386.386.346.386.230.16%282,514
Aug 27, 20256.366.376.326.376.220.47%206,793
Aug 26, 20256.366.366.326.346.19-0.16%193,794
Aug 25, 20256.366.366.336.356.20-136,274
Aug 22, 20256.336.366.326.356.200.79%138,063
Aug 21, 20256.326.346.306.306.16-0.32%57,877
Aug 20, 20256.316.356.276.326.170.16%219,082
Aug 19, 20256.296.326.286.316.170.56%257,512
Aug 18, 20256.296.296.266.286.13-0.24%150,379
Aug 15, 20256.306.306.266.296.150.16%121,552
Aug 14, 20256.256.296.246.286.140.64%158,410
Aug 13, 20256.256.276.236.246.10-0.48%182,927
Aug 12, 20256.256.276.236.276.130.64%291,779
Aug 11, 20256.266.276.226.236.09-1.11%160,666
Aug 8, 20256.306.306.296.306.110.32%114,247
Aug 7, 20256.276.326.266.286.09-229,488
Aug 6, 20256.246.286.226.286.090.64%124,555
Aug 5, 20256.256.256.206.246.05-154,264
Aug 4, 20256.176.256.176.246.051.30%130,225
Aug 1, 20256.206.206.146.165.97-0.65%242,929
Jul 31, 20256.216.216.166.206.01-183,190
Jul 30, 20256.216.236.176.206.01-111,834
Jul 29, 20256.176.206.146.206.010.32%166,446
Jul 28, 20256.216.226.176.185.99-0.48%207,866
Jul 25, 20256.236.256.206.216.02-0.16%97,351
Jul 24, 20256.276.276.216.226.03-0.80%111,377
Jul 23, 20256.256.306.256.276.080.48%323,495
Jul 22, 20256.226.246.216.246.050.81%165,456
Jul 21, 20256.226.226.166.196.00-0.96%238,715
Jul 18, 20256.126.256.116.256.062.12%547,794
Jul 17, 20256.116.126.086.125.930.66%134,313