Singapore markets closed

Virtus Global Dividend & Income Fund Inc. (ZTR)

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