Advertisement
U.S. markets closed

Virtus Global Dividend & Income Fund Inc. (ZTR)

NYSE - Nasdaq Real Time Price. Currency in USD
5.57+0.07 (+1.27%)
At close: 04:00PM EDT
5.52 -0.05 (-0.90%)
After hours: 04:09PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.525.575.505.575.57273,613
Mar 27, 20245.455.505.455.505.50304,800
Mar 26, 20245.475.485.455.465.46415,800
Mar 25, 20245.475.495.455.465.46356,700
Mar 22, 20245.525.525.475.495.49180,700
Mar 21, 20245.515.535.505.515.51142,500
Mar 20, 20245.395.505.365.505.50203,800
Mar 19, 20245.385.415.385.395.39185,200
Mar 18, 20245.415.435.395.405.40390,400
Mar 15, 20245.375.445.375.435.43296,100
Mar 14, 20245.485.485.355.365.36330,500
Mar 13, 20245.505.515.475.495.49261,500
Mar 12, 20245.495.515.455.515.51149,800
Mar 11, 20245.555.565.465.495.49465,800
Mar 08, 20245.325.345.305.325.32479,000
Mar 08, 20240.05 Dividend
Mar 07, 20245.365.385.345.365.31190,800
Mar 06, 20245.315.375.315.345.29127,100
Mar 05, 20245.325.375.275.285.23289,400
Mar 04, 20245.295.325.275.315.26182,200
Mar 01, 20245.275.295.205.295.24199,000
Feb 29, 20245.245.305.245.295.24272,000
Feb 28, 20245.205.255.175.235.18181,600
Feb 27, 20245.215.245.195.235.18189,400
Feb 26, 20245.265.265.215.215.16131,600
Feb 23, 20245.235.275.235.265.21257,100
Feb 22, 20245.265.285.245.255.20159,300
Feb 21, 20245.245.265.235.245.19198,500
Feb 20, 20245.225.265.225.245.1992,700
Feb 16, 20245.205.245.205.215.16152,900
Feb 15, 20245.165.255.165.215.16175,200
Feb 14, 20245.175.185.145.155.10147,700
Feb 13, 20245.215.215.155.155.10173,600
Feb 12, 20245.245.265.235.255.20203,600
Feb 09, 20245.215.245.195.235.18129,700
Feb 09, 20240.05 Dividend
Feb 08, 20245.275.285.235.285.18200,300
Feb 07, 20245.255.305.225.305.20176,500
Feb 06, 20245.235.295.215.255.15161,000
Feb 05, 20245.295.295.205.235.13228,200
Feb 02, 20245.275.335.275.315.21265,800
Feb 01, 20245.335.395.315.375.27168,300
Jan 31, 20245.325.395.325.325.22431,200
Jan 30, 20245.315.355.275.335.23250,700
Jan 29, 20245.245.305.205.305.20344,900
Jan 26, 20245.205.235.205.215.11207,400
Jan 25, 20245.215.255.195.205.10326,700
Jan 24, 20245.245.275.205.215.11263,800
Jan 23, 20245.275.295.245.245.14197,300
Jan 22, 20245.325.325.275.295.19140,500
Jan 19, 20245.325.325.255.285.18163,000
Jan 18, 20245.355.355.285.315.21101,900
Jan 17, 20245.365.385.315.345.24128,900
Jan 16, 20245.435.485.385.385.28225,600
Jan 12, 20245.505.555.495.495.39166,000
Jan 11, 20245.555.565.505.525.42123,800
Jan 11, 20240.05 Dividend
Jan 10, 20245.625.625.575.625.47125,600
Jan 09, 20245.575.585.555.585.43128,800
Jan 08, 20245.575.615.545.605.45176,100
Jan 05, 20245.515.585.515.555.40136,000
Jan 04, 20245.505.555.505.545.39126,200
Jan 03, 20245.485.545.465.515.36195,500
Jan 02, 20245.455.535.445.515.36160,800
Dec 29, 20235.515.535.495.515.36307,400
Dec 28, 20235.495.545.495.515.36437,800
Dec 27, 20235.505.535.505.525.37422,300
Dec 26, 20235.495.525.495.515.36226,600
Dec 22, 20235.445.495.445.465.31213,400
Dec 21, 20235.435.475.405.435.28311,400
Dec 20, 20235.455.525.405.405.25428,600
Dec 19, 20235.525.525.445.465.31373,900
Dec 18, 20235.515.525.395.475.32580,700
Dec 15, 20235.585.585.515.535.38504,900
Dec 14, 20235.535.615.535.555.40475,500
Dec 13, 20235.405.525.355.515.36177,900
Dec 12, 20235.425.425.345.375.22158,400
Dec 11, 20235.435.435.345.415.26174,000
Dec 08, 20235.425.455.395.435.28219,100
Dec 08, 20230.05 Dividend
Dec 07, 20235.465.505.445.465.26176,100
Dec 06, 20235.435.475.435.455.25239,900
Dec 05, 20235.395.435.385.405.20224,200
Dec 04, 20235.415.445.415.425.22138,400
Dec 01, 20235.385.455.365.445.24263,500
Nov 30, 20235.345.385.325.385.18111,000
Nov 29, 20235.335.385.335.355.16150,700
Nov 28, 20235.305.375.295.335.14198,400
Nov 27, 20235.285.325.235.305.11210,500
Nov 24, 20235.235.315.225.295.10109,700
Nov 22, 20235.185.245.185.245.05139,000
Nov 21, 20235.215.215.175.215.02131,800
Nov 20, 20235.155.215.135.205.01180,700
Nov 17, 20235.145.185.135.174.98115,100
Nov 16, 20235.105.135.105.124.93557,600
Nov 15, 20235.045.135.045.114.92236,700
Nov 14, 20234.995.064.995.044.86289,500
Nov 13, 20234.954.964.884.914.73573,200
Nov 10, 20234.954.984.934.964.78168,900
Nov 10, 20230.05 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...