Singapore markets close in 5 hours 19 minutes

Virtus Global Dividend & Income Fund Inc. (ZTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.57+0.03 (+0.54%)
At close: 04:00PM EDT
5.52 -0.05 (-0.90%)
After hours: 07:28PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20245.545.615.535.575.57200,000
11 Jul 20245.485.545.485.545.54497,600
11 Jul 20240.05 Dividend
10 Jul 20245.465.485.465.475.42110,300
09 Jul 20245.475.525.455.455.40121,200
08 Jul 20245.445.495.415.495.4499,000
05 Jul 20245.465.475.415.475.42111,300
03 Jul 20245.375.455.375.435.38271,800
02 Jul 20245.445.445.385.405.3596,900
01 Jul 20245.455.485.385.385.33291,200
28 Jun 20245.415.485.415.465.41188,300
27 Jun 20245.455.455.395.425.37129,600
26 Jun 20245.405.425.375.425.3799,900
25 Jun 20245.465.485.415.415.36214,600
24 Jun 20245.385.445.385.445.39103,500
21 Jun 20245.325.365.325.345.29147,700
20 Jun 20245.315.355.315.315.26163,200
18 Jun 20245.335.375.325.335.2898,200
17 Jun 20245.315.385.305.335.28101,000
14 Jun 20245.385.385.325.325.27217,300
13 Jun 20245.435.435.395.425.37126,600
13 Jun 20240.05 Dividend
12 Jun 20245.485.505.435.455.35109,100
11 Jun 20245.495.495.395.405.30142,200
10 Jun 20245.535.535.455.485.38210,900
07 Jun 20245.515.525.485.525.42211,600
06 Jun 20245.515.535.485.515.4193,900
05 Jun 20245.515.535.485.535.43232,300
04 Jun 20245.455.515.455.495.39427,100
03 Jun 20245.455.455.445.445.34135,500
31 May 20245.365.455.345.455.35220,500
30 May 20245.335.345.275.345.24287,100
29 May 20245.345.365.265.275.17207,300
28 May 20245.405.415.345.355.25173,400
24 May 20245.415.415.385.405.30220,600
23 May 20245.455.475.425.435.33176,000
22 May 20245.485.495.455.465.36214,800
21 May 20245.495.495.455.485.38193,000
20 May 20245.455.485.455.465.36220,500
17 May 20245.475.485.445.485.38148,700
16 May 20245.465.465.455.465.36179,000
15 May 20245.445.465.425.445.34137,900
14 May 20245.395.435.395.405.30152,200
13 May 20245.445.445.405.415.31257,600
10 May 20245.415.455.415.445.34435,100
10 May 20240.05 Dividend
09 May 20245.445.455.415.455.30896,000
08 May 20245.465.465.415.415.261,134,100
07 May 20245.425.455.415.455.30247,000
06 May 20245.355.435.355.425.27169,200
03 May 20245.415.465.305.355.20376,000
02 May 20245.425.465.375.385.23251,600
01 May 20245.365.495.365.425.27486,900
30 Apr 20245.375.425.365.375.22865,300
29 Apr 20245.435.455.355.395.24506,400
26 Apr 20245.385.435.355.395.24548,100
25 Apr 20245.335.495.335.385.23471,200
24 Apr 20245.385.395.365.385.23407,000
23 Apr 20245.335.415.335.385.23228,600
22 Apr 20245.345.345.285.335.18254,700
19 Apr 20245.295.335.275.325.18317,600
18 Apr 20245.315.335.285.295.15257,100
17 Apr 20245.275.305.265.305.16324,000
16 Apr 20245.315.335.255.255.11302,600
15 Apr 20245.375.395.325.335.18278,900
12 Apr 20245.395.425.365.365.21189,000
11 Apr 20245.445.445.385.425.27242,600
10 Apr 20245.415.445.375.435.28312,300
10 Apr 20240.05 Dividend
09 Apr 20245.505.535.495.505.30330,000
08 Apr 20245.515.525.485.485.28260,700
05 Apr 20245.515.545.465.535.33224,900
04 Apr 20245.555.565.505.505.30200,300
03 Apr 20245.485.575.465.525.32391,100
02 Apr 20245.495.495.445.485.28311,700
01 Apr 20245.595.595.505.525.32421,700
28 Mar 20245.525.575.505.575.37273,600
27 Mar 20245.455.505.455.505.30304,800
26 Mar 20245.475.485.455.465.26415,800
25 Mar 20245.475.495.455.465.26356,700
22 Mar 20245.525.525.475.495.29180,700
21 Mar 20245.515.535.505.515.31142,500
20 Mar 20245.395.505.365.505.30203,800
19 Mar 20245.385.415.385.395.20185,200
18 Mar 20245.415.435.395.405.21390,400
15 Mar 20245.375.445.375.435.23296,100
14 Mar 20245.485.485.355.365.17330,500
13 Mar 20245.505.515.475.495.29261,500
12 Mar 20245.495.515.455.515.31149,800
11 Mar 20245.555.565.465.495.29465,800
08 Mar 20245.325.345.305.325.13479,000
08 Mar 20240.05 Dividend
07 Mar 20245.365.385.345.365.12190,800
06 Mar 20245.315.375.315.345.10127,100
05 Mar 20245.325.375.275.285.04289,400
04 Mar 20245.295.325.275.315.07182,200
01 Mar 20245.275.295.205.295.05199,000
29 Feb 20245.245.305.245.295.05272,000
28 Feb 20245.205.255.175.234.99181,600
27 Feb 20245.215.245.195.234.99189,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...