Recent Quotes (30 days)

You have no recent quotes
chg | %

The Zweig Fund, Inc. historical prices

   Watch this stock

Historical chart

    15.93 
    14.95 
    13.98 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 15.57 15.57 15.40 15.40 38,623
Jul 30, 2014 15.76 15.76 15.66 15.67 20,892
Jul 29, 2014 15.82 15.82 15.76 15.76 16,127
Jul 28, 2014 15.79 15.80 15.70 15.78 28,937
Jul 25, 2014 15.84 15.86 15.75 15.80 25,998
Jul 24, 2014 15.92 15.94 15.89 15.89 30,320
Jul 23, 2014 15.75 15.94 15.74 15.93 45,608
Jul 22, 2014 15.68 15.79 15.68 15.74 39,279
Jul 21, 2014 15.65 15.68 15.60 15.65 42,592
Jul 18, 2014 15.62 15.68 15.59 15.62 42,129
Jul 17, 2014 15.50 15.66 15.50 15.51 36,717
Jul 16, 2014 15.53 15.66 15.52 15.54 36,067
Jul 15, 2014 15.58 15.63 15.49 15.53 49,980
Jul 14, 2014 15.49 15.70 15.44 15.56 100,157
Jul 11, 2014 15.45 15.49 15.36 15.44 39,730
Jul 10, 2014 15.41 15.54 15.39 15.39 57,755
Jul 9, 2014 15.53 15.57 15.40 15.52 84,539
Jul 8, 2014 15.77 15.77 15.70 15.75 41,985
Jul 7, 2014 15.82 15.89 15.77 15.78 65,984
Jul 3, 2014 15.72 15.81 15.72 15.78 24,339
Jul 2, 2014 15.76 15.81 15.70 15.74 46,545
Jul 1, 2014 15.67 15.80 15.67 15.75 40,571
Jun 30, 2014 15.65 15.72 15.62 15.65 26,896
Jun 27, 2014 15.67 15.72 15.60 15.63 38,217
Jun 26, 2014 15.60 15.67 15.56 15.67 40,317
Jun 25, 2014 15.55 15.63 15.55 15.60 42,284
Jun 24, 2014 15.64 15.73 15.58 15.58 41,774
Jun 23, 2014 15.57 15.68 15.57 15.67 59,860
Jun 20, 2014 15.61 15.63 15.56 15.59 44,381
Jun 19, 2014 15.54 15.70 15.54 15.58 38,933