Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE: ZTR · Real-Time Price · USD
6.83
+0.03 (0.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ZTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.83 | 6.83 | 6.78 | 6.83 | 6.83 | 0.44% | 105,466 |
| Apr 27, 2026 | 6.80 | 6.83 | 6.80 | 6.80 | 6.80 | - | 86,947 |
| Apr 24, 2026 | 6.79 | 6.82 | 6.76 | 6.80 | 6.80 | - | 125,633 |
| Apr 23, 2026 | 6.74 | 6.81 | 6.74 | 6.80 | 6.80 | 1.19% | 159,817 |
| Apr 22, 2026 | 6.72 | 6.77 | 6.70 | 6.72 | 6.72 | 0.15% | 66,407 |
| Apr 21, 2026 | 6.83 | 6.83 | 6.70 | 6.71 | 6.71 | -1.18% | 195,975 |
| Apr 20, 2026 | 6.77 | 6.84 | 6.77 | 6.79 | 6.79 | -0.29% | 141,088 |
| Apr 17, 2026 | 6.80 | 6.82 | 6.75 | 6.81 | 6.81 | 0.29% | 160,094 |
| Apr 16, 2026 | 6.77 | 6.80 | 6.76 | 6.79 | 6.79 | 0.30% | 107,178 |
| Apr 15, 2026 | 6.84 | 6.85 | 6.76 | 6.77 | 6.77 | -0.88% | 161,216 |
| Apr 14, 2026 | 6.80 | 6.84 | 6.73 | 6.83 | 6.83 | -0.29% | 149,460 |
| Apr 13, 2026 | 6.89 | 6.91 | 6.85 | 6.85 | 6.85 | -1.58% | 153,303 |
| Apr 10, 2026 | 6.97 | 6.98 | 6.95 | 6.96 | 6.91 | 0.14% | 141,083 |
| Apr 9, 2026 | 6.87 | 6.98 | 6.87 | 6.95 | 6.90 | 1.16% | 311,590 |
| Apr 8, 2026 | 6.81 | 6.87 | 6.75 | 6.87 | 6.82 | 1.93% | 118,960 |
| Apr 7, 2026 | 6.82 | 6.82 | 6.74 | 6.74 | 6.69 | -0.88% | 250,678 |
| Apr 6, 2026 | 6.75 | 6.82 | 6.74 | 6.80 | 6.75 | 0.59% | 110,692 |
| Apr 2, 2026 | 6.77 | 6.81 | 6.73 | 6.76 | 6.71 | 0.15% | 197,252 |
| Apr 1, 2026 | 6.67 | 6.75 | 6.65 | 6.75 | 6.70 | 1.96% | 140,272 |
| Mar 31, 2026 | 6.64 | 6.74 | 6.61 | 6.62 | 6.57 | -0.30% | 514,528 |
| Mar 30, 2026 | 6.68 | 6.69 | 6.61 | 6.64 | 6.59 | 0.45% | 187,689 |
| Mar 27, 2026 | 6.61 | 6.64 | 6.59 | 6.61 | 6.56 | 0.30% | 85,363 |
| Mar 26, 2026 | 6.70 | 6.70 | 6.59 | 6.59 | 6.54 | -1.35% | 84,753 |
| Mar 25, 2026 | 6.65 | 6.68 | 6.60 | 6.68 | 6.63 | 1.37% | 85,782 |
| Mar 24, 2026 | 6.57 | 6.64 | 6.53 | 6.59 | 6.54 | 0.61% | 126,877 |
| Mar 23, 2026 | 6.62 | 6.63 | 6.50 | 6.55 | 6.50 | - | 193,739 |
| Mar 20, 2026 | 6.55 | 6.67 | 6.51 | 6.55 | 6.50 | -2.24% | 272,435 |
| Mar 19, 2026 | 6.75 | 6.75 | 6.69 | 6.70 | 6.65 | -1.62% | 159,912 |
| Mar 18, 2026 | 6.86 | 6.86 | 6.81 | 6.81 | 6.76 | -0.44% | 168,720 |
| Mar 17, 2026 | 6.82 | 6.89 | 6.82 | 6.84 | 6.79 | 0.29% | 175,418 |
| Mar 16, 2026 | 6.79 | 6.87 | 6.79 | 6.82 | 6.77 | -0.15% | 154,961 |
| Mar 13, 2026 | 6.86 | 6.92 | 6.83 | 6.83 | 6.73 | 0.15% | 126,203 |
| Mar 12, 2026 | 6.82 | 6.89 | 6.81 | 6.82 | 6.72 | -0.29% | 147,561 |
| Mar 11, 2026 | 6.79 | 6.87 | 6.78 | 6.84 | 6.74 | 0.44% | 155,551 |
| Mar 10, 2026 | 6.76 | 6.83 | 6.74 | 6.81 | 6.71 | 1.04% | 316,385 |
| Mar 9, 2026 | 6.77 | 6.80 | 6.67 | 6.74 | 6.64 | -1.17% | 259,586 |
| Mar 6, 2026 | 6.85 | 6.85 | 6.78 | 6.82 | 6.72 | -0.58% | 204,851 |
| Mar 5, 2026 | 6.96 | 6.97 | 6.86 | 6.86 | 6.76 | -1.72% | 288,314 |
| Mar 4, 2026 | 6.99 | 7.00 | 6.96 | 6.98 | 6.88 | -0.14% | 334,359 |
| Mar 3, 2026 | 7.01 | 7.03 | 6.89 | 6.99 | 6.89 | -1.55% | 299,175 |
| Mar 2, 2026 | 7.07 | 7.11 | 7.05 | 7.10 | 7.00 | 0.57% | 178,893 |
| Feb 27, 2026 | 7.01 | 7.10 | 7.01 | 7.06 | 6.96 | 0.14% | 230,727 |
| Feb 26, 2026 | 7.05 | 7.05 | 7.01 | 7.05 | 6.95 | 0.28% | 240,869 |
| Feb 25, 2026 | 6.99 | 7.04 | 6.97 | 7.03 | 6.93 | 0.57% | 196,335 |
| Feb 24, 2026 | 7.00 | 7.01 | 6.95 | 6.99 | 6.89 | -0.14% | 216,656 |
| Feb 23, 2026 | 6.95 | 7.00 | 6.93 | 7.00 | 6.90 | 1.30% | 383,350 |
| Feb 20, 2026 | 6.91 | 6.91 | 6.85 | 6.91 | 6.81 | 0.58% | 175,311 |
| Feb 19, 2026 | 6.85 | 6.87 | 6.84 | 6.87 | 6.77 | 0.59% | 153,423 |
| Feb 18, 2026 | 6.94 | 6.94 | 6.82 | 6.83 | 6.73 | -1.44% | 328,903 |
| Feb 17, 2026 | 6.89 | 6.94 | 6.88 | 6.93 | 6.83 | 0.58% | 311,614 |
| Feb 13, 2026 | 6.80 | 6.89 | 6.76 | 6.89 | 6.79 | 1.32% | 374,370 |
| Feb 12, 2026 | 6.78 | 6.80 | 6.73 | 6.80 | 6.70 | 0.29% | 253,031 |
| Feb 11, 2026 | 6.75 | 6.78 | 6.73 | 6.78 | 6.63 | 1.04% | 205,904 |
| Feb 10, 2026 | 6.68 | 6.75 | 6.67 | 6.71 | 6.56 | 0.45% | 465,968 |
| Feb 9, 2026 | 6.62 | 6.68 | 6.60 | 6.68 | 6.53 | 1.06% | 218,895 |
| Feb 6, 2026 | 6.57 | 6.61 | 6.56 | 6.61 | 6.47 | 1.07% | 242,554 |
| Feb 5, 2026 | 6.55 | 6.57 | 6.52 | 6.54 | 6.40 | 0.15% | 256,313 |
| Feb 4, 2026 | 6.50 | 6.55 | 6.50 | 6.53 | 6.39 | 0.77% | 199,639 |
| Feb 3, 2026 | 6.42 | 6.49 | 6.42 | 6.48 | 6.34 | 0.62% | 225,468 |
| Feb 2, 2026 | 6.46 | 6.49 | 6.43 | 6.44 | 6.30 | -0.77% | 190,442 |
| Jan 30, 2026 | 6.50 | 6.50 | 6.43 | 6.49 | 6.35 | -0.15% | 381,571 |
| Jan 29, 2026 | 6.47 | 6.50 | 6.46 | 6.50 | 6.36 | 0.62% | 193,852 |
| Jan 28, 2026 | 6.45 | 6.46 | 6.45 | 6.46 | 6.32 | 0.31% | 162,978 |
| Jan 27, 2026 | 6.40 | 6.45 | 6.38 | 6.44 | 6.30 | 0.63% | 219,250 |
| Jan 26, 2026 | 6.39 | 6.42 | 6.37 | 6.40 | 6.26 | 0.47% | 191,525 |
| Jan 23, 2026 | 6.34 | 6.37 | 6.32 | 6.37 | 6.23 | 0.63% | 190,836 |
| Jan 22, 2026 | 6.32 | 6.34 | 6.30 | 6.33 | 6.19 | 0.32% | 140,188 |
| Jan 21, 2026 | 6.26 | 6.31 | 6.25 | 6.31 | 6.17 | 1.28% | 218,646 |
| Jan 20, 2026 | 6.25 | 6.27 | 6.23 | 6.23 | 6.09 | -0.64% | 229,000 |
| Jan 16, 2026 | 6.28 | 6.32 | 6.26 | 6.27 | 6.13 | -0.63% | 374,385 |
| Jan 15, 2026 | 6.32 | 6.32 | 6.28 | 6.31 | 6.17 | 0.16% | 399,890 |
| Jan 14, 2026 | 6.30 | 6.33 | 6.29 | 6.30 | 6.16 | - | 264,118 |
| Jan 13, 2026 | 6.31 | 6.33 | 6.25 | 6.30 | 6.16 | 0.16% | 185,821 |
| Jan 12, 2026 | 6.31 | 6.32 | 6.28 | 6.29 | 6.15 | -0.63% | 190,168 |
| Jan 9, 2026 | 6.32 | 6.36 | 6.32 | 6.33 | 6.14 | 0.32% | 154,154 |
| Jan 8, 2026 | 6.26 | 6.32 | 6.26 | 6.31 | 6.12 | 0.64% | 165,196 |
| Jan 7, 2026 | 6.34 | 6.34 | 6.25 | 6.27 | 6.09 | -0.63% | 130,453 |
| Jan 6, 2026 | 6.31 | 6.32 | 6.27 | 6.31 | 6.12 | 0.48% | 168,812 |
| Jan 5, 2026 | 6.31 | 6.32 | 6.25 | 6.28 | 6.10 | -0.95% | 231,019 |
| Jan 2, 2026 | 6.34 | 6.34 | 6.29 | 6.34 | 6.15 | 0.63% | 99,684 |
| Dec 31, 2025 | 6.30 | 6.32 | 6.30 | 6.30 | 6.11 | -0.63% | 256,638 |
| Dec 30, 2025 | 6.33 | 6.34 | 6.30 | 6.34 | 6.15 | 0.63% | 352,985 |
| Dec 29, 2025 | 6.31 | 6.33 | 6.29 | 6.30 | 6.11 | - | 351,005 |
| Dec 26, 2025 | 6.34 | 6.34 | 6.29 | 6.30 | 6.11 | -0.32% | 277,533 |
| Dec 24, 2025 | 6.31 | 6.32 | 6.28 | 6.32 | 6.13 | 0.64% | 131,090 |
| Dec 23, 2025 | 6.29 | 6.29 | 6.27 | 6.28 | 6.10 | - | 162,912 |
| Dec 22, 2025 | 6.29 | 6.29 | 6.26 | 6.28 | 6.10 | - | 156,350 |
| Dec 19, 2025 | 6.33 | 6.33 | 6.28 | 6.28 | 6.10 | -0.79% | 183,042 |
| Dec 18, 2025 | 6.31 | 6.34 | 6.30 | 6.33 | 6.14 | 0.96% | 164,716 |
| Dec 17, 2025 | 6.26 | 6.30 | 6.25 | 6.27 | 6.09 | 0.32% | 159,472 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.23 | 6.25 | 6.07 | -0.95% | 201,664 |
| Dec 15, 2025 | 6.31 | 6.32 | 6.28 | 6.31 | 6.12 | 0.64% | 212,087 |
| Dec 12, 2025 | 6.30 | 6.33 | 6.27 | 6.27 | 6.09 | -0.48% | 282,560 |
| Dec 11, 2025 | 6.29 | 6.30 | 6.26 | 6.30 | 6.11 | - | 225,538 |
| Dec 10, 2025 | 6.25 | 6.31 | 6.24 | 6.30 | 6.07 | 0.48% | 794,354 |
| Dec 9, 2025 | 6.25 | 6.34 | 6.25 | 6.27 | 6.04 | -0.32% | 653,557 |
| Dec 8, 2025 | 6.34 | 6.39 | 6.28 | 6.29 | 6.06 | -1.10% | 255,025 |
| Dec 5, 2025 | 6.34 | 6.39 | 6.34 | 6.36 | 6.12 | 0.16% | 238,200 |
| Dec 4, 2025 | 6.35 | 6.39 | 6.31 | 6.35 | 6.11 | -1.24% | 668,407 |
| Dec 3, 2025 | 6.47 | 6.50 | 6.41 | 6.43 | 6.19 | -1.08% | 425,276 |