Recent Quotes (30 days)

You have no recent quotes
chg | %

The Zweig Fund, Inc. historical prices

   Watch this stock

Historical chart

    15.83 
    15.11 
    14.39 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 14.45 14.45 14.33 14.40 49,990
Jul 30, 2015 14.35 14.41 14.31 14.41 76,693
Jul 29, 2015 14.34 14.39 14.31 14.39 57,804
Jul 28, 2015 14.26 14.32 14.17 14.32 43,694
Jul 27, 2015 14.22 14.26 14.17 14.26 34,760
Jul 24, 2015 14.52 14.54 14.26 14.35 173,840
Jul 23, 2015 14.60 14.63 14.49 14.50 114,360
Jul 22, 2015 14.46 14.58 14.46 14.56 115,942
Jul 21, 2015 14.53 14.60 14.47 14.53 52,785
Jul 20, 2015 14.60 14.60 14.54 14.58 51,959
Jul 17, 2015 14.52 14.55 14.49 14.55 36,155
Jul 16, 2015 14.51 14.56 14.51 14.54 60,839
Jul 15, 2015 14.49 14.56 14.46 14.49 60,743
Jul 14, 2015 14.42 14.51 14.42 14.48 38,378
Jul 13, 2015 14.38 14.47 14.37 14.45 39,985
Jul 10, 2015 14.19 14.29 14.19 14.28 91,133
Jul 9, 2015 14.24 14.27 14.05 14.05 49,338
Jul 8, 2015 14.51 14.53 14.34 14.37 40,943
Jul 7, 2015 14.62 14.63 14.40 14.62 45,363
Jul 6, 2015 14.67 14.71 14.55 14.59 48,760
Jul 2, 2015 14.77 14.80 14.68 14.72 27,732
Jul 1, 2015 14.80 14.83 14.72 14.77 54,616
Jun 30, 2015 14.70 14.73 14.60 14.70 63,094
Jun 29, 2015 14.80 14.86 14.61 14.63 69,481
Jun 26, 2015 15.05 15.05 14.95 14.96 62,640
Jun 25, 2015 15.07 15.10 14.99 15.00 49,298
Jun 24, 2015 15.13 15.14 15.07 15.07 42,318
Jun 23, 2015 15.10 15.15 15.10 15.13 26,231
Jun 22, 2015 15.13 15.14 15.06 15.07 46,010
Jun 19, 2015 15.05 15.07 14.94 15.06 62,292