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 
 May 5, 2014 May 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 1, 2015 15.14 15.20 15.11 15.18 35,698
Apr 30, 2015 15.28 15.28 15.10 15.11 27,557
Apr 29, 2015 15.30 15.33 15.25 15.27 43,791
Apr 28, 2015 15.38 15.43 15.28 15.38 45,865
Apr 27, 2015 15.49 15.51 15.36 15.37 44,941
Apr 24, 2015 15.63 15.63 15.46 15.54 64,739
Apr 23, 2015 15.50 15.64 15.44 15.59 48,096
Apr 22, 2015 15.43 15.50 15.39 15.50 64,160
Apr 21, 2015 15.41 15.42 15.34 15.40 50,147
Apr 20, 2015 15.37 15.39 15.33 15.34 44,976
Apr 17, 2015 15.35 15.38 15.19 15.26 47,608
Apr 16, 2015 15.36 15.45 15.36 15.42 19,185
Apr 15, 2015 15.32 15.39 15.32 15.38 48,560
Apr 14, 2015 15.27 15.32 15.22 15.29 41,416
Apr 13, 2015 15.27 15.37 15.27 15.29 66,520
Apr 10, 2015 15.28 15.30 15.26 15.28 55,539
Apr 9, 2015 15.30 15.30 15.15 15.23 49,752
Apr 8, 2015 15.46 15.48 15.40 15.45 61,672
Apr 7, 2015 15.44 15.46 15.39 15.44 45,450
Apr 6, 2015 15.23 15.45 15.23 15.42 78,902
Apr 2, 2015 15.38 15.43 15.31 15.33 33,578
Apr 1, 2015 15.43 15.43 15.27 15.34 51,997
Mar 31, 2015 15.40 15.49 15.38 15.38 35,473
Mar 30, 2015 15.42 15.50 15.41 15.47 32,013
Mar 27, 2015 15.36 15.39 15.32 15.35 27,966
Mar 26, 2015 15.33 15.39 15.31 15.32 32,123
Mar 25, 2015 15.59 15.60 15.40 15.43 57,718
Mar 24, 2015 15.64 15.64 15.51 15.55 50,172
Mar 23, 2015 15.59 15.69 15.59 15.64 19,819
Mar 20, 2015 15.52 15.66 15.52 15.59 40,509