Recent Quotes (30 days)

You have no recent quotes
chg | %

The Zweig Fund, Inc. historical prices

   Watch this stock

Historical chart

    15.31 
    14.34 
    13.37 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 14.79 14.88 14.78 14.88 56,544
Apr 16, 2014 14.73 14.78 14.67 14.77 73,971
Apr 15, 2014 14.67 14.71 14.52 14.64 45,707
Apr 14, 2014 14.69 14.74 14.53 14.60 91,589
Apr 11, 2014 14.78 14.83 14.60 14.60 53,549
Apr 10, 2014 14.99 15.10 14.85 14.87 81,705
Apr 9, 2014 14.96 15.00 14.86 14.98 96,943
Apr 8, 2014 15.08 15.08 15.00 15.08 47,855
Apr 7, 2014 15.32 15.51 15.06 15.09 120,182
Apr 4, 2014 15.57 15.57 15.24 15.25 134,001
Apr 3, 2014 15.33 15.38 15.30 15.31 34,942
Apr 2, 2014 15.30 15.33 15.28 15.31 41,783
Apr 1, 2014 15.21 15.30 15.21 15.29 44,249
Mar 31, 2014 15.12 15.22 15.11 15.19 68,148
Mar 28, 2014 15.12 15.17 15.03 15.09 57,834
Mar 27, 2014 15.11 15.11 15.04 15.04 44,405
Mar 26, 2014 15.13 15.20 15.12 15.13 65,549
Mar 25, 2014 15.12 15.13 15.04 15.09 42,897
Mar 24, 2014 15.19 15.19 14.99 15.04 81,926
Mar 21, 2014 15.17 15.25 15.13 15.13 58,475
Mar 20, 2014 15.08 15.16 15.03 15.15 46,969
Mar 19, 2014 15.01 15.15 15.00 15.07 76,728
Mar 18, 2014 14.92 15.05 14.91 15.04 65,104
Mar 17, 2014 14.99 15.07 14.89 14.90 71,192
Mar 14, 2014 14.99 14.99 14.91 14.93 70,592
Mar 13, 2014 15.15 15.17 14.95 14.99 55,630
Mar 12, 2014 15.04 15.14 15.04 15.12 43,935
Mar 11, 2014 15.17 15.20 15.10 15.11 83,900
Mar 10, 2014 15.11 15.14 15.01 15.14 41,156
Mar 7, 2014 15.17 15.20 15.13 15.13 32,342