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 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 15.71 15.76 15.64 15.70 29,284
Mar 4, 2015 15.73 15.73 15.65 15.71 24,062
Mar 3, 2015 15.79 15.79 15.75 15.79 19,130
Mar 2, 2015 15.74 15.84 15.66 15.83 21,128
Feb 27, 2015 15.80 15.80 15.74 15.76 33,165
Feb 26, 2015 15.78 15.82 15.75 15.77 28,158
Feb 25, 2015 15.79 15.83 15.72 15.80 37,795
Feb 24, 2015 15.74 15.82 15.72 15.79 54,726
Feb 23, 2015 15.71 15.74 15.64 15.73 69,604
Feb 20, 2015 15.60 15.71 15.55 15.71 34,957
Feb 19, 2015 15.50 15.64 15.47 15.59 65,474
Feb 18, 2015 15.43 15.55 15.43 15.50 35,769
Feb 17, 2015 15.44 15.50 15.37 15.48 38,950
Feb 13, 2015 15.39 15.47 15.32 15.45 40,028
Feb 12, 2015 15.39 15.47 15.35 15.37 86,676
Feb 11, 2015 15.22 15.35 15.21 15.32 36,168
Feb 10, 2015 15.20 15.27 15.13 15.27 38,721
Feb 9, 2015 15.12 15.19 15.10 15.12 55,298
Feb 6, 2015 15.17 15.24 15.11 15.13 44,562
Feb 5, 2015 15.15 15.23 15.12 15.16 41,008
Feb 4, 2015 15.08 15.23 15.06 15.15 57,002
Feb 3, 2015 15.00 15.14 14.98 15.13 37,525
Feb 2, 2015 14.88 14.94 14.72 14.94 26,717
Jan 30, 2015 14.86 14.92 14.78 14.83 28,773
Jan 29, 2015 14.89 14.99 14.78 14.98 48,549
Jan 28, 2015 15.09 15.11 14.85 14.87 40,535
Jan 27, 2015 15.04 15.14 14.99 15.05 36,166
Jan 26, 2015 15.13 15.19 15.08 15.15 19,679
Jan 23, 2015 15.12 15.23 15.12 15.14 28,333
Jan 22, 2015 14.95 15.16 14.86 15.16 75,047