Zweig Fund, Inc. (The) Historical Stock Prices

ZF 
$15.03
*  
0.09
0.6%
Get ZF Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading ZF now
Exchange: NYSE

Community Rating:
View:    ZF After Hours
 
 
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 05-FEB-2015 TO 05-MAY-2015

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  15  15.17  14.97  15.03 27,151
05/05/2015 15.21 15.24 15.1 15.12 44,484
05/04/2015 15.23 15.31 15.2 15.22 38,328
05/01/2015 15.14 15.2 15.11 15.18 35,698
04/30/2015 15.28 15.28 15.1 15.11 27,557
04/29/2015 15.3 15.33 15.25 15.27 43,791
04/28/2015 15.38 15.427 15.28 15.38 45,865
04/27/2015 15.49 15.51 15.36 15.37 44,941
04/24/2015 15.63 15.63 15.46 15.5449 64,739
04/23/2015 15.5 15.64 15.44 15.59 48,096
04/22/2015 15.43 15.5 15.39 15.5 64,160
04/21/2015 15.41 15.42 15.34 15.4 50,147
04/20/2015 15.37 15.39 15.33 15.34 44,976
04/17/2015 15.35 15.38 15.19 15.26 47,608
04/16/2015 15.36 15.45 15.36 15.42 19,185
04/15/2015 15.32 15.39 15.32 15.38 48,560
04/14/2015 15.27 15.32 15.219 15.29 41,416
04/13/2015 15.27 15.37 15.27 15.29 66,520
04/10/2015 15.28 15.3 15.26 15.28 55,539
04/09/2015 15.3 15.3 15.15 15.23 49,752
04/08/2015 15.46 15.48 15.4 15.45 61,672
04/07/2015 15.44 15.46 15.39 15.44 45,450
04/06/2015 15.23 15.446 15.23 15.42 78,902
04/02/2015 15.38 15.43 15.31 15.33 33,578
04/01/2015 15.43 15.43 15.27 15.34 51,997
03/31/2015 15.4 15.49 15.38 15.38 35,473
03/30/2015 15.42 15.5 15.41 15.47 32,013
03/27/2015 15.36 15.39 15.325 15.35 27,966
03/26/2015 15.33 15.39 15.31 15.32 32,123
03/25/2015 15.59 15.6 15.4 15.43 57,718
03/24/2015 15.64 15.64 15.51 15.55 50,172
03/23/2015 15.59 15.69 15.59 15.64 19,819
03/20/2015 15.52 15.66 15.52 15.59 40,509
03/19/2015 15.5 15.555 15.41 15.48 39,057
03/18/2015 15.31 15.58 15.26 15.51 32,144
03/17/2015 15.37 15.45 15.32 15.4 37,953
03/16/2015 15.4 15.48 15.4 15.47 39,540
03/13/2015 15.38 15.43 15.27 15.33 30,755
03/12/2015 15.3 15.44 15.3 15.42 28,772
03/11/2015 15.33 15.335 15.24 15.27 44,038
03/10/2015 15.45 15.45 15.27 15.32 29,022
03/09/2015 15.52 15.61 15.46 15.57 35,406
03/06/2015 15.66 15.73 15.49 15.51 54,910
03/05/2015 15.71 15.76 15.64 15.7 29,284
03/04/2015 15.73 15.73 15.65 15.71 24,062
03/03/2015 15.79 15.794 15.7455 15.79 19,130
03/02/2015 15.74 15.84 15.66 15.83 21,128
02/27/2015 15.8 15.8 15.74 15.76 33,165
02/26/2015 15.78 15.82 15.7517 15.77 28,158
02/25/2015 15.79 15.83 15.72 15.8 37,795
02/24/2015 15.74 15.82 15.72 15.79 54,726
02/23/2015 15.71 15.74 15.64 15.73 69,604
02/20/2015 15.6 15.71 15.55 15.71 34,957
02/19/2015 15.5 15.645 15.4701 15.59 65,474
02/18/2015 15.43 15.55 15.43 15.5 35,769
02/17/2015 15.44 15.5 15.37 15.48 38,950
02/13/2015 15.39 15.472 15.32 15.45 40,028
02/12/2015 15.39 15.47 15.35 15.37 86,676
02/11/2015 15.22 15.35 15.21 15.32 36,168
02/10/2015 15.2 15.27 15.13 15.27 38,721
02/09/2015 15.12 15.19 15.1 15.12 55,298
02/06/2015 15.17 15.241 15.11 15.13 44,562
02/05/2015 15.15 15.2299 15.12 15.16 41,008
*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?