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 
 Oct 23, 2013 Oct 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 21, 2014 14.30 14.53 14.25 14.52 43,816
Oct 20, 2014 14.04 14.19 14.04 14.18 45,035
Oct 17, 2014 13.97 14.24 13.96 14.05 57,604
Oct 16, 2014 13.50 13.86 13.46 13.84 71,313
Oct 15, 2014 13.10 13.75 13.10 13.67 106,010
Oct 14, 2014 13.94 13.99 13.75 13.82 114,622
Oct 13, 2014 14.17 14.29 13.93 13.93 86,104
Oct 10, 2014 14.49 14.54 14.16 14.16 82,259
Oct 9, 2014 14.73 14.84 14.52 14.54 186,378
Oct 8, 2014 14.85 15.01 14.74 15.01 64,716
Oct 7, 2014 14.96 14.97 14.83 14.83 39,502
Oct 6, 2014 15.02 15.11 14.97 14.99 55,614
Oct 3, 2014 14.95 15.02 14.93 15.00 82,990
Oct 2, 2014 14.95 14.95 14.69 14.89 85,069
Oct 1, 2014 15.13 15.13 14.95 14.95 46,226
Sep 30, 2014 15.22 15.29 15.18 15.18 37,703
Sep 29, 2014 15.24 15.31 15.20 15.23 36,697
Sep 26, 2014 15.30 15.43 15.26 15.35 29,551
Sep 25, 2014 15.47 15.48 15.26 15.28 57,319
Sep 24, 2014 15.50 15.52 15.46 15.51 48,415
Sep 23, 2014 15.55 15.55 15.42 15.51 41,155
Sep 22, 2014 15.70 15.76 15.56 15.56 33,605
Sep 19, 2014 15.75 15.77 15.68 15.74 35,010
Sep 18, 2014 15.66 15.74 15.65 15.73 45,057
Sep 17, 2014 15.61 15.69 15.59 15.59 41,075
Sep 16, 2014 15.52 15.64 15.51 15.59 56,662
Sep 15, 2014 15.59 15.59 15.52 15.54 46,740
Sep 12, 2014 15.60 15.61 15.55 15.58 74,111
Sep 11, 2014 15.50 15.60 15.50 15.60 30,208
Sep 10, 2014 15.47 15.53 15.39 15.52 31,693