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 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 15.35 15.49 15.32 15.43 32,395
Dec 18, 2014 15.20 15.29 15.15 15.29 31,486
Dec 17, 2014 14.71 15.00 14.71 14.94 46,594
Dec 16, 2014 14.72 14.94 14.63 14.70 51,993
Dec 15, 2014 15.20 15.30 14.77 14.79 39,556
Dec 12, 2014 15.04 15.07 14.90 14.90 32,339
Dec 11, 2014 15.14 15.26 15.09 15.11 40,467
Dec 10, 2014 15.25 15.28 15.06 15.06 46,538
Dec 9, 2014 15.17 15.30 15.11 15.30 37,962
Dec 8, 2014 15.45 15.51 15.32 15.36 19,767
Dec 5, 2014 15.48 15.55 15.47 15.49 23,938
Dec 4, 2014 15.45 15.52 15.44 15.44 18,118
Dec 3, 2014 15.34 15.47 15.34 15.46 43,721
Dec 2, 2014 15.24 15.32 15.20 15.32 36,272
Dec 1, 2014 15.39 15.39 15.23 15.25 34,407
Nov 28, 2014 15.51 15.53 15.41 15.43 24,984
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