Recent Quotes (30 days)

You have no recent quotes
chg | %

The Zweig Fund, Inc. historical prices

   Watch this stock

Historical chart

    15.83 
    14.78 
    13.72 
 Sep 5, 2014 Sep 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 13.20 13.27 13.20 13.21 21,095
Sep 2, 2015 13.14 13.15 13.01 13.12 27,014
Sep 1, 2015 13.08 13.16 12.97 13.01 55,764
Aug 31, 2015 13.37 13.44 13.33 13.38 47,233
Aug 28, 2015 13.33 13.46 13.33 13.44 42,349
Aug 27, 2015 13.24 13.37 13.19 13.34 35,696
Aug 26, 2015 13.07 13.08 12.80 13.08 57,516
Aug 25, 2015 13.03 13.04 12.68 12.90 78,749
Aug 24, 2015 12.55 13.02 12.33 12.67 167,577
Aug 21, 2015 13.60 13.61 13.26 13.29 78,242
Aug 20, 2015 13.92 13.92 13.75 13.75 45,617
Aug 19, 2015 14.01 14.10 13.98 14.06 61,569
Aug 18, 2015 14.10 14.14 13.98 14.13 50,872
Aug 17, 2015 14.08 14.18 14.05 14.16 87,090
Aug 14, 2015 14.11 14.17 14.08 14.15 68,868
Aug 13, 2015 14.13 14.17 14.05 14.11 73,472
Aug 12, 2015 14.06 14.15 13.96 14.13 67,006
Aug 11, 2015 14.21 14.23 14.13 14.20 58,710
Aug 10, 2015 14.25 14.32 14.23 14.30 54,936
Aug 7, 2015 14.23 14.24 14.12 14.14 46,878
Aug 6, 2015 14.39 14.39 14.20 14.27 71,390
Aug 5, 2015 14.40 14.42 14.34 14.39 80,209
Aug 4, 2015 14.34 14.36 14.29 14.36 37,296
Aug 3, 2015 14.40 14.40 14.26 14.32 25,510
Jul 31, 2015 14.45 14.45 14.33 14.40 49,990
Jul 30, 2015 14.35 14.41 14.31 14.41 76,693
Jul 29, 2015 14.34 14.39 14.31 14.39 57,804
Jul 28, 2015 14.26 14.32 14.17 14.32 43,694
Jul 27, 2015 14.22 14.26 14.17 14.26 34,760
Jul 24, 2015 14.52 14.54 14.26 14.35 173,840