Recent Quotes (30 days)

You have no recent quotes
chg | %

The Zweig Fund, Inc. historical prices

   Watch this stock

Historical chart

    14.41 
    13.30 
    12.18 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 12.85 12.90 12.72 12.87 42,051
Jul 21, 2016 12.88 12.92 12.84 12.87 32,786
Jul 20, 2016 12.80 12.94 12.80 12.88 35,629
Jul 19, 2016 12.84 12.84 12.77 12.78 50,825
Jul 18, 2016 12.78 12.91 12.76 12.82 37,013
Jul 15, 2016 12.78 12.78 12.69 12.76 51,436
Jul 14, 2016 12.72 12.81 12.64 12.81 139,213
Jul 13, 2016 12.73 12.78 12.64 12.72 64,025
Jul 12, 2016 12.72 12.77 12.69 12.75 56,941
Jul 11, 2016 12.64 12.71 12.62 12.69 64,597
Jul 8, 2016 12.51 12.65 12.51 12.64 105,491
Jul 7, 2016 12.48 12.56 12.41 12.48 109,112
Jul 6, 2016 12.67 12.78 12.62 12.78 49,088
Jul 5, 2016 12.73 12.73 12.57 12.69 59,017
Jul 1, 2016 12.64 12.77 12.63 12.77 53,477
Jun 30, 2016 12.55 12.65 12.51 12.59 93,935
Jun 29, 2016 12.52 12.59 12.41 12.59 85,556
Jun 28, 2016 12.25 12.35 12.19 12.35 50,558
Jun 27, 2016 12.25 12.30 11.96 12.15 72,738
Jun 24, 2016 12.34 12.56 12.24 12.24 120,756
Jun 23, 2016 12.73 12.77 12.65 12.74 54,742
Jun 22, 2016 12.62 12.66 12.53 12.64 38,129
Jun 21, 2016 12.56 12.64 12.51 12.62 46,866
Jun 20, 2016 12.64 12.67 12.50 12.58 52,037
Jun 17, 2016 12.53 12.53 12.44 12.48 75,858
Jun 16, 2016 12.37 12.50 12.32 12.49 19,729
Jun 15, 2016 12.49 12.52 12.40 12.46 25,126
Jun 14, 2016 12.51 12.53 12.40 12.45 49,974
Jun 13, 2016 12.63 12.67 12.54 12.54 30,996
Jun 10, 2016 12.72 12.72 12.61 12.71 28,157