Recent Quotes (30 days)

You have no recent quotes
chg | %

The Zweig Fund, Inc. historical prices

   Watch this stock

Historical chart

    15.83 
    14.24 
    12.66 
 Feb 17, 2015 Feb 12, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 12, 2016 11.15 11.35 11.14 11.25 61,913
Feb 11, 2016 11.08 11.25 11.04 11.11 76,559
Feb 10, 2016 11.21 11.34 11.21 11.27 62,648
Feb 9, 2016 11.20 11.34 11.13 11.16 63,172
Feb 8, 2016 11.58 11.60 11.22 11.31 44,496
Feb 5, 2016 11.84 11.86 11.68 11.70 31,261
Feb 4, 2016 11.82 11.97 11.81 11.89 22,241
Feb 3, 2016 11.91 11.91 11.71 11.85 55,768
Feb 2, 2016 11.94 11.95 11.82 11.86 47,042
Feb 1, 2016 11.95 12.10 11.92 12.06 74,169
Jan 29, 2016 11.83 12.02 11.83 11.99 61,291
Jan 28, 2016 11.81 11.83 11.70 11.79 95,899
Jan 27, 2016 11.71 11.84 11.70 11.71 50,172
Jan 26, 2016 11.56 11.77 11.56 11.75 41,870
Jan 25, 2016 11.71 11.72 11.58 11.59 29,021
Jan 22, 2016 11.48 11.81 11.44 11.76 36,852
Jan 21, 2016 11.17 11.49 11.17 11.40 65,859
Jan 20, 2016 11.32 11.35 11.00 11.07 118,434
Jan 19, 2016 11.87 11.87 11.53 11.54 54,236
Jan 15, 2016 11.79 11.88 11.68 11.72 54,630
Jan 14, 2016 12.04 12.20 11.86 12.11 45,739
Jan 13, 2016 12.32 12.39 12.02 12.04 97,387
Jan 12, 2016 12.34 12.38 12.21 12.30 124,452
Jan 11, 2016 12.33 12.33 12.09 12.19 84,661
Jan 8, 2016 12.44 12.54 12.27 12.28 50,208
Jan 7, 2016 12.59 12.63 12.45 12.45 152,045
Jan 6, 2016 12.61 12.72 12.61 12.70 69,520
Jan 5, 2016 12.98 12.98 12.76 12.77 72,128
Jan 4, 2016 12.92 12.97 12.91 12.95 73,653
Dec 31, 2015 13.06 13.17 12.95 13.14 109,286