ZTR - Virtus Global Dividend & Income Fund Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.0011.8311.7511.7511.7534,508
Jul 18, 201911.8011.8011.7211.7711.77105,300
Jul 17, 201911.8011.8011.6511.8011.80106,700
Jul 16, 201911.7611.8411.7411.7911.7967,300
Jul 15, 201911.7011.8211.7011.7411.7475,600
Jul 12, 201911.7011.7911.7011.7211.7260,700
Jul 11, 201911.6711.7511.6411.6811.68109,800
Jul 10, 201911.7611.8511.6411.8111.8198,700
Jul 10, 20190.113 Dividend
Jul 09, 201911.8411.9111.8011.8811.7790,100
Jul 08, 201911.7911.8811.7611.8311.7294,400
Jul 05, 201911.7211.8011.7211.7911.6873,900
Jul 03, 201911.6511.8211.6511.8111.70105,000
Jul 02, 201911.6311.7011.6311.6811.5756,800
Jul 01, 201911.6511.7411.6211.6411.53133,700
Jun 28, 201911.6011.6411.5211.6211.5171,200
Jun 27, 201911.5711.6011.5211.6011.4949,900
Jun 26, 201911.5611.5611.5011.5311.4261,400
Jun 25, 201911.5911.6211.5211.5211.4147,400
Jun 24, 201911.5511.6411.4911.6011.4949,900
Jun 21, 201911.5811.6211.5311.5511.4456,400
Jun 20, 201911.5411.6211.4811.5611.4572,500
Jun 19, 201911.5011.5011.4211.5011.3953,000
Jun 18, 201911.3811.4011.2911.4011.2975,600
Jun 17, 201911.2611.3611.2411.3111.2043,200
Jun 14, 201911.2511.3011.2311.2911.1835,100
Jun 13, 201911.2711.3511.2611.2911.1845,900
Jun 12, 201911.2411.3011.2111.2811.1732,200
Jun 12, 20190.113 Dividend
Jun 11, 201911.3511.3811.3211.3811.1680,600
Jun 10, 201911.3811.3811.3111.3411.1258,800
Jun 07, 201911.3011.3911.3011.3811.1662,200
Jun 06, 201911.2411.3011.2311.3011.0857,300
Jun 05, 201911.3011.3011.1811.2511.0392,100
Jun 04, 201911.3011.3011.1711.2611.0460,600
Jun 03, 201911.0811.2911.0811.2711.05105,000
May 31, 201911.1011.1111.0111.1110.9038,300
May 30, 201911.0911.1511.0911.1210.9045,200
May 29, 201911.1311.1311.0111.1010.8961,100
May 28, 201911.1711.2111.1511.1510.9360,300
May 24, 201911.1411.2211.1411.2110.9972,600
May 23, 201911.0811.1611.0511.0810.8754,300
May 22, 201911.0911.1911.0811.1610.9463,900
May 21, 201911.0811.1511.0311.1510.93105,700
May 20, 201911.0511.1411.0211.0410.8389,500
May 17, 201911.0011.1210.9911.0710.8697,200
May 16, 201910.9611.1110.9611.0810.8789,900
May 15, 201910.8811.0010.8610.9810.7760,900
May 14, 201910.8310.8910.8110.8510.6469,100
May 13, 201910.8210.8710.7610.8110.60113,700
May 10, 201910.8610.9510.7810.9310.7276,700
May 10, 20190.113 Dividend
May 09, 201911.0211.0710.9511.0710.7591,200
May 08, 201911.0511.1510.9711.0210.70114,300
May 07, 201911.0511.0711.0011.0710.7571,500
May 06, 201911.0211.0710.9511.0710.7598,300
May 03, 201911.0711.0710.9411.0610.7467,900
May 02, 201911.0011.0710.9411.0710.7593,800
May 01, 201910.9410.9910.9210.9710.6560,600
Apr 30, 201910.9310.9610.8810.9410.6246,400
Apr 29, 201910.9010.9210.8810.8910.5774,700
Apr 26, 201910.8810.9010.8510.9010.5841,200
Apr 25, 201910.8210.8810.8210.8310.5166,200
Apr 24, 201910.9410.9610.8010.8610.54112,200
Apr 23, 201910.8910.9310.8710.9010.5874,200
Apr 22, 201910.8510.9310.8310.9210.6058,300
Apr 18, 201910.9310.9310.8110.8910.5752,100
Apr 17, 201910.9710.9710.8610.9010.5853,600
Apr 16, 201910.8910.9910.8510.9210.6077,800
Apr 15, 201910.8210.9010.7810.8810.56108,200
Apr 12, 201910.8510.8910.7810.8210.5098,100
Apr 11, 201910.8710.9010.8410.8410.5266,600
Apr 10, 201910.9110.9610.8410.8610.54127,100
Apr 10, 20190.113 Dividend
Apr 09, 201911.1311.1310.9511.0610.63145,700
Apr 08, 201911.0111.1511.0111.1310.69129,700
Apr 05, 201910.9211.0110.9011.0010.57102,300
Apr 04, 201910.9211.0010.8610.9410.51102,600
Apr 03, 201910.9310.9610.8110.9210.49112,400
Apr 02, 201910.8911.0010.8110.9210.49105,100
Apr 01, 201910.8710.8810.7610.8710.44161,600
Mar 29, 201910.7010.7510.6710.7110.2946,300
Mar 28, 201910.6410.7010.6410.7010.2829,400
Mar 27, 201910.6010.6610.6010.6610.2460,300
Mar 26, 201910.5810.6710.5810.5810.1662,100
Mar 25, 201910.6410.6510.5510.5910.1742,100
Mar 22, 201910.6410.6610.5810.6110.1962,200
Mar 21, 201910.5810.7210.5510.6310.2197,000
Mar 20, 201910.6710.6710.5810.6010.18110,900
Mar 19, 201910.7210.7210.6610.6810.2650,100
Mar 18, 201910.6710.7110.6410.6710.25112,500
Mar 15, 201910.6710.6710.6410.6710.2569,200
Mar 14, 201910.5210.6710.5210.6710.2577,600
Mar 13, 201910.5710.5710.4910.4910.0866,000
Mar 12, 201910.5210.5610.4510.5410.13109,000
Mar 11, 201910.4710.6410.3910.5010.09104,700
Mar 08, 201910.5710.6210.4510.4510.04140,400
Mar 08, 20190.113 Dividend
Mar 07, 201910.7910.7910.7010.7610.2369,900
Mar 06, 201910.8510.8810.6810.7510.2287,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...