The Zweig Fund, Inc.: NYSE:ZF historical prices

You have no recent quotes

chg | %

May 23, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	13.36	13.48	13.35	13.42	74,059
May 17, 2013	13.38	13.43	13.34	13.39	53,412
May 16, 2013	13.34	13.41	13.34	13.37	38,899
May 15, 2013	13.26	13.41	13.26	13.35	53,086
May 14, 2013	13.21	13.35	13.19	13.34	61,613
May 13, 2013	13.12	13.25	13.12	13.24	50,390
May 10, 2013	13.14	13.23	13.12	13.18	48,456
May 9, 2013	13.18	13.20	13.13	13.20	153,897
May 8, 2013	13.06	13.17	13.06	13.17	43,114
May 7, 2013	13.02	13.09	13.02	13.09	66,110
May 6, 2013	12.95	13.05	12.95	12.99	60,746
May 3, 2013	12.87	13.00	12.87	12.93	77,694
May 2, 2013	12.83	12.86	12.70	12.82	56,324
May 1, 2013	12.86	12.90	12.79	12.81	94,789
Apr 30, 2013	12.77	12.88	12.77	12.88	72,410
Apr 29, 2013	12.73	12.82	12.71	12.78	50,847
Apr 26, 2013	12.72	12.77	12.69	12.73	47,252
Apr 25, 2013	12.73	12.79	12.72	12.73	59,383
Apr 24, 2013	12.59	12.70	12.50	12.68	66,397
Apr 23, 2013	12.48	12.63	12.48	12.62	59,395
Apr 22, 2013	12.42	12.47	12.39	12.43	45,398
Apr 19, 2013	12.47	12.64	12.40	12.44	105,268
Apr 18, 2013	12.56	12.56	12.35	12.39	62,682
Apr 17, 2013	12.61	12.61	12.48	12.53	58,782
Apr 16, 2013	12.71	12.72	12.57	12.68	71,673
Apr 15, 2013	12.77	12.81	12.67	12.68	191,459
Apr 12, 2013	12.82	12.87	12.82	12.87	55,498
Apr 11, 2013	12.88	12.92	12.84	12.89	78,570
Apr 10, 2013	12.74	12.89	12.74	12.89	101,120
Apr 9, 2013	12.65	12.74	12.65	12.71	64,696