Recent Quotes (30 days)

You have no recent quotes
chg | %

The Zweig Fund, Inc. historical prices

   Watch this stock

Historical chart

    15.93 
    14.98 
    14.03 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 15.64 15.69 15.62 15.62 47,123
Aug 28, 2014 15.64 15.68 15.62 15.62 43,454
Aug 27, 2014 15.63 15.71 15.63 15.69 67,820
Aug 26, 2014 15.59 15.69 15.59 15.64 53,344
Aug 25, 2014 15.59 15.64 15.56 15.59 44,233
Aug 22, 2014 15.59 15.61 15.55 15.55 41,505
Aug 21, 2014 15.56 15.64 15.53 15.59 46,795
Aug 20, 2014 15.46 15.57 15.44 15.50 50,760
Aug 19, 2014 15.42 15.55 15.42 15.47 47,817
Aug 18, 2014 15.34 15.44 15.34 15.40 37,094
Aug 15, 2014 15.33 15.41 15.25 15.29 73,020
Aug 14, 2014 15.18 15.32 15.16 15.30 56,991
Aug 13, 2014 15.23 15.23 15.10 15.18 29,366
Aug 12, 2014 15.18 15.22 15.13 15.15 29,686
Aug 11, 2014 15.16 15.24 15.05 15.17 37,738
Aug 8, 2014 15.02 15.12 14.91 15.12 26,188
Aug 7, 2014 15.12 15.13 14.96 14.96 47,952
Aug 6, 2014 15.02 15.21 14.99 15.10 43,458
Aug 5, 2014 15.23 15.30 15.06 15.06 27,885
Aug 4, 2014 15.28 15.34 15.20 15.30 37,042
Aug 1, 2014 15.38 15.41 15.27 15.31 46,413
Jul 31, 2014 15.57 15.57 15.40 15.40 38,623
Jul 30, 2014 15.76 15.76 15.66 15.67 20,892
Jul 29, 2014 15.82 15.82 15.76 15.76 16,127
Jul 28, 2014 15.79 15.80 15.70 15.78 28,937
Jul 25, 2014 15.84 15.86 15.75 15.80 25,998
Jul 24, 2014 15.92 15.94 15.89 15.89 30,320
Jul 23, 2014 15.75 15.94 15.74 15.93 45,608
Jul 22, 2014 15.68 15.79 15.68 15.74 39,279
Jul 21, 2014 15.65 15.68 15.60 15.65 42,592