Zweig Fund, Inc. (The) Common Stock Historical Stock Prices

ZF 
$12.59
*  
0.05
0.4%
Get ZF Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading ZF now
Exchange: NYSE

Community Rating:
View:    ZF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.58 12.65 12.51 12.59 44,221
05/20/2016 12.56 12.64 12.54 12.54 35,273
05/19/2016 12.55 12.55 12.42 12.46 75,023
05/18/2016 12.53 12.66 12.53 12.59 63,320
05/17/2016 12.63 12.66 12.54 12.61 39,838
05/16/2016 12.59 12.72 12.55 12.67 69,195
05/13/2016 12.7 12.75 12.51 12.63 57,748
05/12/2016 12.85 12.85 12.7 12.76 64,310
05/11/2016 12.85 12.9 12.76 12.79 107,936
05/10/2016 12.8 12.93 12.8 12.91 136,716
05/09/2016 12.76 12.84 12.76 12.8 75,719
05/06/2016 12.74 12.81 12.66 12.73 64,196
05/05/2016 12.8 12.872 12.74 12.75 45,555
05/04/2016 12.75 12.84 12.75 12.8 46,312
05/03/2016 12.96 12.96 12.78 12.87 31,801
05/02/2016 12.92 13.05 12.92 13.01 43,321
04/29/2016 13.08 13.15 12.87 12.93 34,425
04/28/2016 13.07 13.26 13.07 13.13 62,124
04/27/2016 13.15 13.24 13.14 13.22 28,028
04/26/2016 13.09 13.17 13.07 13.15 31,040
04/25/2016 13.1 13.1452 13.02 13.08 116,173
04/22/2016 13.17 13.21 13.13 13.16 26,226
04/21/2016 13.24 13.24 13.09 13.21 50,248
04/20/2016 13.16 13.2376 13.11 13.21 23,204
04/19/2016 13.1 13.25 13.05 13.14 56,948
04/18/2016 12.91 13.06 12.881 13.04 35,773
04/15/2016 12.93 12.93 12.86 12.89 18,632
04/14/2016 12.85 12.961 12.85 12.89 41,435
04/13/2016 12.83 12.94 12.81 12.88 52,197
04/12/2016 12.67 12.78 12.66 12.71 59,414
04/11/2016 12.74 12.76 12.66 12.66 50,632
04/08/2016 12.73 12.76 12.65 12.65 52,318
04/07/2016 12.74 12.81 12.6 12.6 98,941
04/06/2016 13.03 13.17 12.95 13.07 71,665
04/05/2016 12.89 13.1599 12.89 12.99 210,465
04/04/2016 13.05 13.05 12.86 12.86 71,286
04/01/2016 12.76 13.2355 12.75 13.05 100,744
03/31/2016 12.9 12.97 12.87 12.88 65,664
03/30/2016 12.99 12.99 12.85 12.92 33,491
03/29/2016 12.76 12.9 12.69 12.89 38,098
03/28/2016 12.68 12.82 12.68 12.74 61,563
03/24/2016 12.64 12.7 12.6198 12.69 54,976
03/23/2016 12.81 12.86 12.7104 12.74 43,093
03/22/2016 12.8 12.91 12.8 12.85 32,240
03/21/2016 12.81 12.89 12.81 12.86 45,446
03/18/2016 12.76 12.88 12.76 12.86 34,469
03/17/2016 12.74 12.822 12.69 12.78 30,061
03/16/2016 12.57 12.7303 12.57 12.71 53,750
03/15/2016 12.63 12.67 12.57 12.59 14,715
03/14/2016 12.72 12.73 12.66 12.7 19,535
03/11/2016 12.55 12.78 12.55 12.7545 31,829
03/10/2016 12.47 12.55 12.4 12.52 55,916
03/09/2016 12.44 12.47 12.41 12.45 64,420
03/08/2016 12.54 12.57 12.43 12.45 86,594
03/07/2016 12.52 12.63 12.51 12.54 31,652
03/04/2016 12.57 12.64 12.5101 12.57 44,167
03/03/2016 12.48 12.64 12.43 12.64 35,601
03/02/2016 12.39 12.5 12.39 12.5 32,945
03/01/2016 12.26 12.44 12.23 12.44 52,915
02/29/2016 12.27 12.438 12.18 12.21 43,879
02/26/2016 12.32 12.4 12.26 12.32 26,422
02/25/2016 12.22 12.398 12.03 12.26 21,438
02/24/2016 11.97 12.26 11.9 12.26 42,032
02/23/2016 12.04 12.07 11.9901 12.07 30,658
02/22/2016 11.94 12.06 11.89 12.06 97,728
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?