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 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
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