Zweig Fund, Inc. (The) Historical Stock Prices

ZF 
$15.89
*  
0.04
0.25%
Get ZF Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.93  15.94  15.89  15.89 30,320
07/23/2014 15.75 15.94 15.74 15.93 45,608
07/22/2014 15.68 15.79 15.68 15.74 39,279
07/21/2014 15.65 15.68 15.6 15.65 42,592
07/18/2014 15.62 15.6799 15.59 15.62 42,129
07/17/2014 15.5 15.66 15.5 15.51 36,717
07/16/2014 15.53 15.655 15.52 15.54 36,067
07/15/2014 15.58 15.63 15.49 15.53 49,980
07/14/2014 15.49 15.7 15.44 15.56 100,157
07/11/2014 15.45 15.49 15.36 15.44 39,730
07/10/2014 15.41 15.54 15.39 15.39 57,755
07/09/2014 15.53 15.57 15.4 15.52 84,539
07/08/2014 15.77 15.77 15.7 15.75 41,985
07/07/2014 15.82 15.89 15.77 15.78 65,984
07/03/2014 15.72 15.81 15.7173 15.78 24,339
07/02/2014 15.76 15.81 15.7 15.74 46,545
07/01/2014 15.67 15.8 15.67 15.75 40,571
06/30/2014 15.65 15.72 15.62 15.65 26,896
06/27/2014 15.67 15.72 15.6 15.63 38,217
06/26/2014 15.6 15.67 15.56 15.67 40,317
06/25/2014 15.55 15.63 15.55 15.6 42,284
06/24/2014 15.64 15.73 15.58 15.58 41,774
06/23/2014 15.57 15.68 15.57 15.67 59,860
06/20/2014 15.61 15.63 15.56 15.59 44,381
06/19/2014 15.54 15.7 15.54 15.58 38,933
06/18/2014 15.47 15.54 15.47 15.54 32,924
06/17/2014 15.54 15.54 15.39 15.43 39,018
06/16/2014 15.56 15.56 15.45 15.52 22,581
06/13/2014 15.56 15.56 15.4801 15.51 53,452
06/12/2014 15.57 15.59 15.42 15.49 78,229
06/11/2014 15.52 15.6 15.49 15.59 39,451
06/10/2014 15.47 15.56 15.47 15.53 33,697
06/09/2014 15.44 15.52 15.44 15.52 54,962
06/06/2014 15.4 15.482 15.4 15.43 49,967
06/05/2014 15.37 15.4454 15.37 15.39 41,736
06/04/2014 15.36 15.44 15.31 15.37 32,216
06/03/2014 15.4 15.48 15.37 15.38 38,089
06/02/2014 15.41 15.45 15.38 15.43 34,608
05/30/2014 15.38 15.45 15.34 15.38 32,918
05/29/2014 15.4 15.4 15.25 15.39 30,017
05/28/2014 15.22 15.32 15.2 15.32 30,244
05/27/2014 15.2 15.29 15.17 15.23 40,094
05/23/2014 15.16 15.23 15.15 15.17 35,057
05/22/2014 15.12 15.16 15.07 15.16 28,244
05/21/2014 15.09 15.11 15.05 15.08 24,559
05/20/2014 15.05 15.1 14.94 15.03 30,035
05/19/2014 15.02 15.08 14.98 15.05 34,690
05/16/2014 15.05 15.05 14.95 15.04 64,940
05/15/2014 15.1 15.1 14.94 14.996 59,537
05/14/2014 15.15 15.2 15.0999 15.12 56,566
05/13/2014 15.05 15.1 15.01 15.09 46,676
05/12/2014 15.01 15.06 14.95 15.0299 70,017
05/09/2014 14.99 15 14.95 14.972 33,836
05/08/2014 15 15.08 14.83 15.01 26,135
05/07/2014 15.03 15.03 14.94 15 31,006
05/06/2014 14.98 15.02 14.93 14.96 33,147
05/05/2014 14.95 15.03 14.92 15.0093 21,794
05/02/2014 15.03 15.06 14.99 15 32,174
05/01/2014 15.06 15.07 15.02 15.05 24,204
04/30/2014 15.06 15.07 15.03 15.05 67,429
04/29/2014 15.1 15.16 15.06 15.07 36,241
04/28/2014 15.12 15.2 15.031 15.09 38,902
04/25/2014 15.24 15.24 15.12 15.13 90,240
04/24/2014 15.33 15.33 15.18 15.22 42,073
04/23/2014 15.12 15.21 15.1001 15.19 91,518
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?