Recent Quotes (30 days)

You have no recent quotes
chg | %

The Zweig Fund, Inc. historical prices

   Watch this stock

Historical chart

    15.93 
    15.18 
    14.42 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 15.47 15.52 15.47 15.51 22,465
Nov 25, 2014 15.41 15.51 15.40 15.48 40,101
Nov 24, 2014 15.37 15.42 15.34 15.40 56,532
Nov 21, 2014 15.40 15.49 15.33 15.34 56,762
Nov 20, 2014 15.16 15.30 15.15 15.26 51,540
Nov 19, 2014 15.18 15.23 15.16 15.22 31,851
Nov 18, 2014 15.12 15.24 15.12 15.22 69,990
Nov 17, 2014 15.12 15.20 15.09 15.11 78,008
Nov 14, 2014 15.14 15.19 15.12 15.14 52,503
Nov 13, 2014 15.18 15.28 15.13 15.16 43,253
Nov 12, 2014 15.12 15.22 15.12 15.22 58,791
Nov 11, 2014 15.14 15.18 15.12 15.17 49,019
Nov 10, 2014 15.17 15.22 15.13 15.14 52,829
Nov 7, 2014 15.18 15.21 15.14 15.17 59,216
Nov 6, 2014 15.13 15.20 15.12 15.18 26,189
Nov 5, 2014 15.23 15.23 15.12 15.14 24,482
Nov 4, 2014 15.17 15.18 15.09 15.13 29,679
Nov 3, 2014 15.20 15.27 15.18 15.20 19,590
Oct 31, 2014 15.10 15.17 15.10 15.16 40,521
Oct 30, 2014 14.82 15.02 14.82 14.97 41,950
Oct 29, 2014 14.84 15.00 14.83 14.91 102,746
Oct 28, 2014 14.78 14.93 14.77 14.90 52,586
Oct 27, 2014 14.76 14.80 14.69 14.78 53,570
Oct 24, 2014 14.70 14.86 14.70 14.86 35,359
Oct 23, 2014 14.73 14.78 14.65 14.69 50,043
Oct 22, 2014 14.59 14.71 14.53 14.53 60,987
Oct 21, 2014 14.30 14.53 14.25 14.52 43,816
Oct 20, 2014 14.04 14.19 14.04 14.18 45,035
Oct 17, 2014 13.97 14.24 13.96 14.05 57,604
Oct 16, 2014 13.50 13.86 13.46 13.84 71,313