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 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 14.86 14.92 14.78 14.83 28,773
Jan 29, 2015 14.89 14.99 14.78 14.98 48,549
Jan 28, 2015 15.09 15.11 14.85 14.87 40,535
Jan 27, 2015 15.04 15.14 14.99 15.05 36,166
Jan 26, 2015 15.13 15.19 15.08 15.15 19,679
Jan 23, 2015 15.12 15.23 15.12 15.14 28,333
Jan 22, 2015 14.95 15.16 14.86 15.16 75,047
Jan 21, 2015 14.80 14.94 14.73 14.88 35,412
Jan 20, 2015 14.89 14.89 14.77 14.84 52,693
Jan 16, 2015 14.57 14.86 14.56 14.84 95,762
Jan 15, 2015 14.80 14.81 14.65 14.67 36,651
Jan 14, 2015 14.73 14.77 14.57 14.76 63,944
Jan 13, 2015 15.14 15.19 14.82 14.89 67,911
Jan 12, 2015 15.15 15.15 14.93 15.04 45,887
Jan 9, 2015 15.26 15.26 15.04 15.12 52,593
Jan 8, 2015 15.09 15.22 15.08 15.20 65,694
Jan 7, 2015 14.98 14.98 14.84 14.96 37,993
Jan 6, 2015 14.97 15.06 14.76 14.85 77,226
Jan 5, 2015 15.37 15.37 15.06 15.15 62,128
Jan 2, 2015 15.51 15.52 15.33 15.44 43,613
Dec 31, 2014 15.61 15.65 15.43 15.46 28,603
Dec 30, 2014 15.65 15.65 15.50 15.52 53,883
Dec 29, 2014 15.57 15.71 15.57 15.62 38,321
Dec 26, 2014 15.62 15.69 15.62 15.67 37,128
Dec 24, 2014 15.60 15.62 15.56 15.60 17,348
Dec 23, 2014 15.54 15.61 15.54 15.56 43,279
Dec 22, 2014 15.46 15.50 15.44 15.48 30,096
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