Virtus Global Dividend & Income Fund Inc. (ZTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.41 | 5.46 | 5.30 | 5.35 | 5.35 | 356,125 |
| May 02, 2024 | 5.42 | 5.46 | 5.37 | 5.38 | 5.38 | 251,600 |
| May 01, 2024 | 5.36 | 5.49 | 5.36 | 5.42 | 5.42 | 486,900 |
| Apr 30, 2024 | 5.37 | 5.42 | 5.36 | 5.37 | 5.37 | 865,300 |
| Apr 29, 2024 | 5.43 | 5.45 | 5.35 | 5.39 | 5.39 | 506,400 |
| Apr 26, 2024 | 5.38 | 5.43 | 5.35 | 5.39 | 5.39 | 548,100 |
| Apr 25, 2024 | 5.33 | 5.49 | 5.33 | 5.38 | 5.38 | 471,200 |
| Apr 24, 2024 | 5.38 | 5.39 | 5.36 | 5.38 | 5.38 | 407,000 |
| Apr 23, 2024 | 5.33 | 5.41 | 5.33 | 5.38 | 5.38 | 228,600 |
| Apr 22, 2024 | 5.34 | 5.34 | 5.28 | 5.33 | 5.33 | 254,700 |
| Apr 19, 2024 | 5.29 | 5.33 | 5.27 | 5.32 | 5.32 | 317,600 |
| Apr 18, 2024 | 5.31 | 5.33 | 5.28 | 5.29 | 5.29 | 257,100 |
| Apr 17, 2024 | 5.27 | 5.30 | 5.26 | 5.30 | 5.30 | 324,000 |
| Apr 16, 2024 | 5.31 | 5.33 | 5.25 | 5.25 | 5.25 | 302,600 |
| Apr 15, 2024 | 5.37 | 5.39 | 5.32 | 5.33 | 5.33 | 278,900 |
| Apr 12, 2024 | 5.39 | 5.42 | 5.36 | 5.36 | 5.36 | 189,000 |
| Apr 11, 2024 | 5.44 | 5.44 | 5.38 | 5.42 | 5.42 | 242,600 |
| Apr 10, 2024 | 5.41 | 5.44 | 5.37 | 5.43 | 5.43 | 312,300 |
| Apr 10, 2024 | 0.05 Dividend | |||||
| Apr 09, 2024 | 5.50 | 5.53 | 5.49 | 5.50 | 5.45 | 330,000 |
| Apr 08, 2024 | 5.51 | 5.52 | 5.48 | 5.48 | 5.43 | 260,700 |
| Apr 05, 2024 | 5.51 | 5.54 | 5.46 | 5.53 | 5.48 | 224,900 |
| Apr 04, 2024 | 5.55 | 5.56 | 5.50 | 5.50 | 5.45 | 200,300 |
| Apr 03, 2024 | 5.48 | 5.57 | 5.46 | 5.52 | 5.47 | 391,100 |
| Apr 02, 2024 | 5.49 | 5.49 | 5.44 | 5.48 | 5.43 | 311,700 |
| Apr 01, 2024 | 5.59 | 5.59 | 5.50 | 5.52 | 5.47 | 421,700 |
| Mar 28, 2024 | 5.52 | 5.57 | 5.50 | 5.57 | 5.52 | 273,600 |
| Mar 27, 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.45 | 304,800 |
| Mar 26, 2024 | 5.47 | 5.48 | 5.45 | 5.46 | 5.41 | 415,800 |
| Mar 25, 2024 | 5.47 | 5.49 | 5.45 | 5.46 | 5.41 | 356,700 |
| Mar 22, 2024 | 5.52 | 5.52 | 5.47 | 5.49 | 5.44 | 180,700 |
| Mar 21, 2024 | 5.51 | 5.53 | 5.50 | 5.51 | 5.46 | 142,500 |
| Mar 20, 2024 | 5.39 | 5.50 | 5.36 | 5.50 | 5.45 | 203,800 |
| Mar 19, 2024 | 5.38 | 5.41 | 5.38 | 5.39 | 5.34 | 185,200 |
| Mar 18, 2024 | 5.41 | 5.43 | 5.39 | 5.40 | 5.35 | 390,400 |
| Mar 15, 2024 | 5.37 | 5.44 | 5.37 | 5.43 | 5.38 | 296,100 |
| Mar 14, 2024 | 5.48 | 5.48 | 5.35 | 5.36 | 5.31 | 330,500 |
| Mar 13, 2024 | 5.50 | 5.51 | 5.47 | 5.49 | 5.44 | 261,500 |
| Mar 12, 2024 | 5.49 | 5.51 | 5.45 | 5.51 | 5.46 | 149,800 |
| Mar 11, 2024 | 5.55 | 5.56 | 5.46 | 5.49 | 5.44 | 465,800 |
| Mar 08, 2024 | 5.32 | 5.34 | 5.30 | 5.32 | 5.27 | 479,000 |
| Mar 08, 2024 | 0.05 Dividend | |||||
| Mar 07, 2024 | 5.36 | 5.38 | 5.34 | 5.36 | 5.26 | 190,800 |
| Mar 06, 2024 | 5.31 | 5.37 | 5.31 | 5.34 | 5.24 | 127,100 |
| Mar 05, 2024 | 5.32 | 5.37 | 5.27 | 5.28 | 5.18 | 289,400 |
| Mar 04, 2024 | 5.29 | 5.32 | 5.27 | 5.31 | 5.21 | 182,200 |
| Mar 01, 2024 | 5.27 | 5.29 | 5.20 | 5.29 | 5.19 | 199,000 |
| Feb 29, 2024 | 5.24 | 5.30 | 5.24 | 5.29 | 5.19 | 272,000 |
| Feb 28, 2024 | 5.20 | 5.25 | 5.17 | 5.23 | 5.13 | 181,600 |
| Feb 27, 2024 | 5.21 | 5.24 | 5.19 | 5.23 | 5.13 | 189,400 |
| Feb 26, 2024 | 5.26 | 5.26 | 5.21 | 5.21 | 5.11 | 131,600 |
| Feb 23, 2024 | 5.23 | 5.27 | 5.23 | 5.26 | 5.16 | 257,100 |
| Feb 22, 2024 | 5.26 | 5.28 | 5.24 | 5.25 | 5.15 | 159,300 |
| Feb 21, 2024 | 5.24 | 5.26 | 5.23 | 5.24 | 5.14 | 198,500 |
| Feb 20, 2024 | 5.22 | 5.26 | 5.22 | 5.24 | 5.14 | 92,700 |
| Feb 16, 2024 | 5.20 | 5.24 | 5.20 | 5.21 | 5.11 | 152,900 |
| Feb 15, 2024 | 5.16 | 5.25 | 5.16 | 5.21 | 5.11 | 175,200 |
| Feb 14, 2024 | 5.17 | 5.18 | 5.14 | 5.15 | 5.06 | 147,700 |
| Feb 13, 2024 | 5.21 | 5.21 | 5.15 | 5.15 | 5.06 | 173,600 |
| Feb 12, 2024 | 5.24 | 5.26 | 5.23 | 5.25 | 5.15 | 203,600 |
| Feb 09, 2024 | 5.21 | 5.24 | 5.19 | 5.23 | 5.13 | 129,700 |
| Feb 09, 2024 | 0.05 Dividend | |||||
| Feb 08, 2024 | 5.27 | 5.28 | 5.23 | 5.28 | 5.13 | 200,300 |
| Feb 07, 2024 | 5.25 | 5.30 | 5.22 | 5.30 | 5.15 | 176,500 |
| Feb 06, 2024 | 5.23 | 5.29 | 5.21 | 5.25 | 5.10 | 161,000 |
| Feb 05, 2024 | 5.29 | 5.29 | 5.20 | 5.23 | 5.09 | 228,200 |
| Feb 02, 2024 | 5.27 | 5.33 | 5.27 | 5.31 | 5.16 | 265,800 |
| Feb 01, 2024 | 5.33 | 5.39 | 5.31 | 5.37 | 5.22 | 168,300 |
| Jan 31, 2024 | 5.32 | 5.39 | 5.32 | 5.32 | 5.17 | 431,200 |
| Jan 30, 2024 | 5.31 | 5.35 | 5.27 | 5.33 | 5.18 | 250,700 |
| Jan 29, 2024 | 5.24 | 5.30 | 5.20 | 5.30 | 5.15 | 344,900 |
| Jan 26, 2024 | 5.20 | 5.23 | 5.20 | 5.21 | 5.07 | 207,400 |
| Jan 25, 2024 | 5.21 | 5.25 | 5.19 | 5.20 | 5.06 | 326,700 |
| Jan 24, 2024 | 5.24 | 5.27 | 5.20 | 5.21 | 5.07 | 263,800 |
| Jan 23, 2024 | 5.27 | 5.29 | 5.24 | 5.24 | 5.10 | 197,300 |
| Jan 22, 2024 | 5.32 | 5.32 | 5.27 | 5.29 | 5.14 | 140,500 |
| Jan 19, 2024 | 5.32 | 5.32 | 5.25 | 5.28 | 5.13 | 163,000 |
| Jan 18, 2024 | 5.35 | 5.35 | 5.28 | 5.31 | 5.16 | 101,900 |
| Jan 17, 2024 | 5.36 | 5.38 | 5.31 | 5.34 | 5.19 | 128,900 |
| Jan 16, 2024 | 5.43 | 5.48 | 5.38 | 5.38 | 5.23 | 225,600 |
| Jan 12, 2024 | 5.50 | 5.55 | 5.49 | 5.49 | 5.34 | 166,000 |
| Jan 11, 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.37 | 123,800 |
| Jan 11, 2024 | 0.05 Dividend | |||||
| Jan 10, 2024 | 5.62 | 5.62 | 5.57 | 5.62 | 5.42 | 125,600 |
| Jan 09, 2024 | 5.57 | 5.58 | 5.55 | 5.58 | 5.38 | 128,800 |
| Jan 08, 2024 | 5.57 | 5.61 | 5.54 | 5.60 | 5.40 | 176,100 |
| Jan 05, 2024 | 5.51 | 5.58 | 5.51 | 5.55 | 5.35 | 136,000 |
| Jan 04, 2024 | 5.50 | 5.55 | 5.50 | 5.54 | 5.34 | 126,200 |
| Jan 03, 2024 | 5.48 | 5.54 | 5.46 | 5.51 | 5.31 | 195,500 |
| Jan 02, 2024 | 5.45 | 5.53 | 5.44 | 5.51 | 5.31 | 160,800 |
| Dec 29, 2023 | 5.51 | 5.53 | 5.49 | 5.51 | 5.31 | 307,400 |
| Dec 28, 2023 | 5.49 | 5.54 | 5.49 | 5.51 | 5.31 | 437,800 |
| Dec 27, 2023 | 5.50 | 5.53 | 5.50 | 5.52 | 5.32 | 422,300 |
| Dec 26, 2023 | 5.49 | 5.52 | 5.49 | 5.51 | 5.31 | 226,600 |
| Dec 22, 2023 | 5.44 | 5.49 | 5.44 | 5.46 | 5.26 | 213,400 |
| Dec 21, 2023 | 5.43 | 5.47 | 5.40 | 5.43 | 5.23 | 311,400 |
| Dec 20, 2023 | 5.45 | 5.52 | 5.40 | 5.40 | 5.20 | 428,600 |
| Dec 19, 2023 | 5.52 | 5.52 | 5.44 | 5.46 | 5.26 | 373,900 |
| Dec 18, 2023 | 5.51 | 5.52 | 5.39 | 5.47 | 5.27 | 580,700 |
| Dec 15, 2023 | 5.58 | 5.58 | 5.51 | 5.53 | 5.33 | 504,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.