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 
 Jul 8, 2014 Jul 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 6, 2015 14.67 14.71 14.55 14.59 48,760
Jul 2, 2015 14.77 14.80 14.68 14.72 27,732
Jul 1, 2015 14.80 14.83 14.72 14.77 54,616
Jun 30, 2015 14.70 14.73 14.60 14.70 63,094
Jun 29, 2015 14.80 14.86 14.61 14.63 69,481
Jun 26, 2015 15.05 15.05 14.95 14.96 62,640
Jun 25, 2015 15.07 15.10 14.99 15.00 49,298
Jun 24, 2015 15.13 15.14 15.07 15.07 42,318
Jun 23, 2015 15.10 15.15 15.10 15.13 26,231
Jun 22, 2015 15.13 15.14 15.06 15.07 46,010
Jun 19, 2015 15.05 15.07 14.94 15.06 62,292
Jun 18, 2015 14.99 15.11 14.99 15.09 44,091
Jun 17, 2015 15.02 15.03 14.91 14.98 67,773
Jun 16, 2015 14.95 15.02 14.92 15.00 49,928
Jun 15, 2015 14.92 14.98 14.84 14.95 37,526
Jun 12, 2015 15.09 15.09 14.91 15.04 142,170
Jun 11, 2015 15.08 15.16 15.08 15.13 42,668
Jun 10, 2015 14.95 15.07 14.95 15.05 36,832
Jun 9, 2015 14.97 14.97 14.88 14.90 54,069
Jun 8, 2015 15.08 15.10 14.96 15.00 42,942
Jun 5, 2015 15.06 15.11 15.01 15.09 33,326
Jun 4, 2015 15.18 15.18 15.04 15.07 39,394
Jun 3, 2015 15.18 15.24 15.17 15.18 35,237
Jun 2, 2015 15.12 15.21 15.12 15.14 43,777
Jun 1, 2015 15.18 15.18 15.11 15.16 50,121
May 29, 2015 15.26 15.26 15.11 15.12 46,939
May 28, 2015 15.28 15.33 15.22 15.25 28,432
May 27, 2015 15.35 15.36 15.25 15.34 83,041
May 26, 2015 15.37 15.37 15.25 15.30 24,784
May 22, 2015 15.49 15.49 15.41 15.42 19,243