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 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 15.49 15.49 15.41 15.42 19,243
May 21, 2015 15.43 15.51 15.34 15.50 55,380
May 20, 2015 15.47 15.50 15.39 15.44 21,057
May 19, 2015 15.45 15.45 15.37 15.43 39,121
May 18, 2015 15.32 15.43 15.27 15.41 26,889
May 15, 2015 15.39 15.39 15.31 15.32 32,673
May 14, 2015 15.30 15.37 15.26 15.35 31,782
May 13, 2015 15.24 15.28 15.19 15.21 30,565
May 12, 2015 15.15 15.26 15.12 15.23 32,957
May 11, 2015 15.24 15.29 15.19 15.19 29,443
May 8, 2015 15.16 15.25 15.16 15.20 34,789
May 7, 2015 15.00 15.10 15.00 15.06 35,888
May 6, 2015 15.17 15.17 14.97 15.03 27,151
May 5, 2015 15.21 15.24 15.10 15.12 44,484
May 4, 2015 15.23 15.31 15.20 15.22 38,328
May 1, 2015 15.14 15.20 15.11 15.18 35,698
Apr 30, 2015 15.28 15.28 15.10 15.11 27,557
Apr 29, 2015 15.30 15.33 15.25 15.27 43,791
Apr 28, 2015 15.38 15.43 15.28 15.38 45,865
Apr 27, 2015 15.49 15.51 15.36 15.37 44,941
Apr 24, 2015 15.63 15.63 15.46 15.54 64,739
Apr 23, 2015 15.50 15.64 15.44 15.59 48,096
Apr 22, 2015 15.43 15.50 15.39 15.50 64,160
Apr 21, 2015 15.41 15.42 15.34 15.40 50,147
Apr 20, 2015 15.37 15.39 15.33 15.34 44,976
Apr 17, 2015 15.35 15.38 15.19 15.26 47,608
Apr 16, 2015 15.36 15.45 15.36 15.42 19,185
Apr 15, 2015 15.32 15.39 15.32 15.38 48,560
Apr 14, 2015 15.27 15.32 15.22 15.29 41,416
Apr 13, 2015 15.27 15.37 15.27 15.29 66,520