Skip to main content
Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE: ZTR · Real-Time Price · USD
6.79
-0.01 (-0.15%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ZTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.826.826.796.796.79-0.15%161,583
Jun 25, 20266.746.836.746.806.801.04%190,755
Jun 24, 20266.726.756.716.736.73-122,453
Jun 23, 20266.716.766.716.736.730.15%65,361
Jun 22, 20266.716.736.686.726.72-0.15%81,053
Jun 18, 20266.726.796.706.736.730.75%66,955
Jun 17, 20266.766.776.656.686.68-1.18%166,049
Jun 16, 20266.786.806.736.766.76-147,329
Jun 15, 20266.776.816.716.766.760.15%85,437
Jun 12, 20266.806.816.796.816.750.37%77,273
Jun 11, 20266.786.796.756.786.730.44%77,106
Jun 10, 20266.736.786.716.756.700.60%148,958
Jun 9, 20266.656.736.636.716.661.21%156,741
Jun 8, 20266.626.716.626.636.580.15%153,075
Jun 5, 20266.596.676.596.626.57-0.30%201,632
Jun 4, 20266.586.656.586.646.591.07%174,966
Jun 3, 20266.576.676.576.576.52-0.45%171,028
Jun 2, 20266.566.616.566.606.550.30%118,351
Jun 1, 20266.606.636.576.586.53-1.35%173,686
May 29, 20266.736.746.666.676.62-1.19%266,853
May 28, 20266.806.806.746.756.70-0.15%162,942
May 27, 20266.776.796.746.766.71-0.59%137,377
May 26, 20266.786.806.766.806.751.04%100,197
May 22, 20266.736.776.716.736.68-0.15%85,544
May 21, 20266.716.746.716.746.690.30%84,561
May 20, 20266.656.736.656.726.671.36%159,999
May 19, 20266.606.686.606.636.580.15%113,494
May 18, 20266.666.666.606.626.57-0.60%109,925
May 15, 20266.716.716.636.666.61-0.75%77,624
May 14, 20266.686.736.686.716.660.45%56,809
May 13, 20266.686.706.686.686.63-0.60%75,190
May 12, 20266.716.736.666.726.670.30%142,702
May 11, 20266.716.746.706.706.65-0.59%174,136
May 8, 20266.816.846.786.796.69-0.15%155,926
May 7, 20266.856.866.806.806.70-0.66%83,007
May 6, 20266.876.886.846.856.74-0.29%132,447
May 5, 20266.836.876.836.876.760.51%68,857
May 4, 20266.906.916.836.836.72-1.59%97,923
May 1, 20266.916.976.916.946.830.14%110,590
Apr 30, 20266.766.936.766.936.822.36%147,819
Apr 29, 20266.836.846.766.776.67-0.88%141,864
Apr 28, 20266.836.836.786.836.720.44%105,466
Apr 27, 20266.806.836.806.806.70-86,947
Apr 24, 20266.796.826.766.806.70-125,633
Apr 23, 20266.746.816.746.806.701.19%159,817
Apr 22, 20266.726.776.706.726.620.15%66,407
Apr 21, 20266.836.836.706.716.61-1.18%195,975
Apr 20, 20266.776.846.776.796.69-0.29%141,088
Apr 17, 20266.806.826.756.816.710.29%160,094
Apr 16, 20266.776.806.766.796.690.30%107,178
Apr 15, 20266.846.856.766.776.67-0.88%161,216
Apr 14, 20266.806.846.736.836.72-0.29%149,460
Apr 13, 20266.896.916.856.856.74-0.87%153,303
Apr 10, 20266.976.986.956.966.800.14%141,083
Apr 9, 20266.876.986.876.956.791.16%311,590
Apr 8, 20266.816.876.756.876.721.93%118,960
Apr 7, 20266.826.826.746.746.59-0.88%250,678
Apr 6, 20266.756.826.746.806.650.59%110,692
Apr 2, 20266.776.816.736.766.610.15%197,252
Apr 1, 20266.676.756.656.756.601.96%140,272
Mar 31, 20266.646.746.616.626.47-0.30%514,528
Mar 30, 20266.686.696.616.646.490.45%187,689
Mar 27, 20266.616.646.596.616.460.30%85,363
Mar 26, 20266.706.706.596.596.44-1.35%84,753
Mar 25, 20266.656.686.606.686.531.37%85,782
Mar 24, 20266.576.646.536.596.440.61%126,877
Mar 23, 20266.626.636.506.556.40-193,739
Mar 20, 20266.556.676.516.556.40-2.24%272,435
Mar 19, 20266.756.756.696.706.55-1.62%159,912
Mar 18, 20266.866.866.816.816.66-0.44%168,720
Mar 17, 20266.826.896.826.846.690.29%175,418
Mar 16, 20266.796.876.796.826.670.59%154,961
Mar 13, 20266.866.926.836.836.630.15%126,203
Mar 12, 20266.826.896.816.826.62-0.29%147,561
Mar 11, 20266.796.876.786.846.640.44%155,551
Mar 10, 20266.766.836.746.816.611.04%316,385
Mar 9, 20266.776.806.676.746.54-1.17%259,586
Mar 6, 20266.856.856.786.826.62-0.58%204,851
Mar 5, 20266.966.976.866.866.66-1.72%288,314
Mar 4, 20266.997.006.966.986.77-0.14%334,359
Mar 3, 20267.017.036.896.996.78-1.55%299,175
Mar 2, 20267.077.117.057.106.890.57%178,893
Feb 27, 20267.017.107.017.066.850.14%230,727
Feb 26, 20267.057.057.017.056.840.28%240,869
Feb 25, 20266.997.046.977.036.820.57%196,335
Feb 24, 20267.007.016.956.996.78-0.14%216,656
Feb 23, 20266.957.006.937.006.791.30%383,350
Feb 20, 20266.916.916.856.916.710.58%175,311
Feb 19, 20266.856.876.846.876.670.59%153,423
Feb 18, 20266.946.946.826.836.63-1.44%328,903
Feb 17, 20266.896.946.886.936.720.58%311,614
Feb 13, 20266.806.896.766.896.691.32%374,370
Feb 12, 20266.786.806.736.806.601.04%253,031
Feb 11, 20266.756.786.736.786.531.04%205,904
Feb 10, 20266.686.756.676.716.460.45%465,968
Feb 9, 20266.626.686.606.686.431.06%218,895
Feb 6, 20266.576.616.566.616.371.07%242,554
Feb 5, 20266.556.576.526.546.300.15%256,313
Feb 4, 20266.506.556.506.536.290.77%199,639
Feb 3, 20266.426.496.426.486.240.62%225,468