Virtus Global Dividend & Income Fund Inc. (ZTR) Historical Stock Data
6.31 ↑0.04 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTR is down -0.07% a day on average. There have been 19 days where Virtus Global Dividend & Income Fund Inc. closed green and 11 days where ZTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 6.31 | 6.31 | ↑$0.00 (0.00%) | 6.28 | 6.31 | 209.71K |
| 2025-12-12 | 6.30 | 6.27 | ↓$0.03 (-0.48%) | 6.27 | 6.33 | 279.56K |
| 2025-12-11 | 6.29 | 6.30 | ↑$0.01 (0.16%) | 6.27 | 6.30 | 221.71K |
| 2025-12-10 | 6.25 | 6.30 | ↑$0.05 (0.80%) | 6.24 | 6.31 | 785.30K |
| 2025-12-09 | 6.25 | 6.27 | ↑$0.02 (0.32%) | 6.25 | 6.34 | 653.48K |
| 2025-12-08 | 6.34 | 6.29 | ↓$0.05 (-0.79%) | 6.28 | 6.39 | 178.28K |
| 2025-12-05 | 6.35 | 6.36 | ↑$0.02 (0.24%) | 6.35 | 6.38 | 185.02K |
| 2025-12-04 | 6.35 | 6.35 | ↑$0.00 (0.00%) | 6.31 | 6.39 | 663.65K |
| 2025-12-03 | 6.47 | 6.43 | ↓$0.04 (-0.62%) | 6.40 | 6.50 | 416.66K |
| 2025-12-02 | 6.57 | 6.50 | ↓$0.07 (-1.07%) | 6.47 | 6.58 | 602.05K |
| 2025-12-01 | 6.58 | 6.55 | ↓$0.03 (-0.46%) | 6.54 | 6.61 | 475.53K |
| 2025-11-28 | 6.58 | 6.62 | ↑$0.04 (0.61%) | 6.57 | 6.63 | 255.41K |
| 2025-11-26 | 6.48 | 6.56 | ↑$0.08 (1.23%) | 6.48 | 6.58 | 389.83K |
| 2025-11-25 | 6.47 | 6.49 | ↑$0.02 (0.31%) | 6.47 | 6.50 | 175.94K |
| 2025-11-24 | 6.45 | 6.47 | ↑$0.02 (0.31%) | 6.41 | 6.47 | 354.44K |
| 2025-11-21 | 6.41 | 6.41 | ↑$0.00 (0.00%) | 6.35 | 6.41 | 211.85K |
| 2025-11-20 | 6.42 | 6.36 | ↓$0.06 (-0.93%) | 6.35 | 6.47 | 448.59K |
| 2025-11-19 | 6.47 | 6.41 | ↓$0.06 (-0.93%) | 6.33 | 6.47 | 676.79K |
| 2025-11-18 | 6.45 | 6.45 | ↑$0.00 (0.00%) | 6.42 | 6.47 | 254.35K |
| 2025-11-17 | 6.47 | 6.44 | ↓$0.03 (-0.46%) | 6.43 | 6.49 | 209.22K |
| 2025-11-14 | 6.49 | 6.50 | ↑$0.01 (0.15%) | 6.45 | 6.50 | 156.01K |
| 2025-11-13 | 6.55 | 6.49 | ↓$0.06 (-0.92%) | 6.46 | 6.55 | 167.41K |
| 2025-11-12 | 6.59 | 6.59 | ↑$0.00 (0.00%) | 6.56 | 6.63 | 382.05K |
| 2025-11-11 | 6.55 | 6.55 | ↑$0.00 (0.00%) | 6.53 | 6.56 | 178.94K |
| 2025-11-10 | 6.48 | 6.51 | ↑$0.03 (0.46%) | 6.46 | 6.53 | 359.52K |
| 2025-11-07 | 6.45 | 6.45 | ↑$0.00 (0.00%) | 6.42 | 6.50 | 223.97K |
| 2025-11-06 | 6.45 | 6.44 | ↓$0.01 (-0.16%) | 6.42 | 6.52 | 351.49K |
| 2025-11-05 | 6.41 | 6.43 | ↑$0.02 (0.31%) | 6.39 | 6.47 | 170.21K |
| 2025-11-04 | 6.39 | 6.41 | ↑$0.02 (0.31%) | 6.39 | 6.44 | 152.37K |
| 2025-11-03 | 6.47 | 6.43 | ↓$0.04 (-0.62%) | 6.37 | 6.49 | 300.34K |
Create an account or log in to view more rows.
$ZTR up we go
$ZTR Free money indeed??
$ZTR LFGGGGGG
$ZTR This stock is the golden ticket.
$ZTR always with good potential for a long term Hodl
$ZTR my hands are made out of diamonds
$ZTR added!
$ZTR Games being played here.
$ZTR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$ZTR Waiting waiting waiting — you know for what !!! Announcement!!!