Recent Quotes (30 days)

You have no recent quotes
chg | %

The Zweig Fund, Inc. historical prices

   Watch this stock

Historical chart

    15.93 
    15.01 
    14.08 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 9, 2014 15.54 15.55 15.47 15.47 39,778
Sep 8, 2014 15.66 15.73 15.50 15.52 55,294
Sep 5, 2014 15.65 15.71 15.60 15.71 39,387
Sep 4, 2014 15.67 15.73 15.61 15.65 51,430
Sep 3, 2014 15.68 15.70 15.61 15.64 37,084
Sep 2, 2014 15.67 15.68 15.60 15.64 46,584
Aug 29, 2014 15.64 15.69 15.62 15.62 47,123
Aug 28, 2014 15.64 15.68 15.62 15.62 43,454
Aug 27, 2014 15.63 15.71 15.63 15.69 67,820
Aug 26, 2014 15.59 15.69 15.59 15.64 53,344
Aug 25, 2014 15.59 15.64 15.56 15.59 44,233
Aug 22, 2014 15.59 15.61 15.55 15.55 41,505
Aug 21, 2014 15.56 15.64 15.53 15.59 46,795
Aug 20, 2014 15.46 15.57 15.44 15.50 50,760
Aug 19, 2014 15.42 15.55 15.42 15.47 47,817
Aug 18, 2014 15.34 15.44 15.34 15.40 37,094
Aug 15, 2014 15.33 15.41 15.25 15.29 73,020
Aug 14, 2014 15.18 15.32 15.16 15.30 56,991
Aug 13, 2014 15.23 15.23 15.10 15.18 29,366
Aug 12, 2014 15.18 15.22 15.13 15.15 29,686
Aug 11, 2014 15.16 15.24 15.05 15.17 37,738
Aug 8, 2014 15.02 15.12 14.91 15.12 26,188