Zweig Fund, Inc. (The) Historical Stock Prices

ZF 
$14.36
*  
0.04
0.28%
Get ZF Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading ZF now
Exchange: NYSE

Community Rating:
 
 
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 04-MAY-2015 TO 04-AUG-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  14.36  14.36  14.29  14.36 37,296
08/04/2015 14.34 14.36 14.29 14.36 37,296
08/03/2015 14.4 14.4 14.26 14.32 25,510
07/31/2015 14.45 14.45 14.33 14.4 49,990
07/30/2015 14.35 14.41 14.31 14.41 76,693
07/29/2015 14.34 14.39 14.31 14.39 57,804
07/28/2015 14.26 14.32 14.17 14.32 43,694
07/27/2015 14.22 14.26 14.17 14.26 34,760
07/24/2015 14.52 14.54 14.26 14.35 173,840
07/23/2015 14.6 14.63 14.49 14.5 114,360
07/22/2015 14.46 14.58 14.46 14.56 115,942
07/21/2015 14.53 14.6 14.47 14.53 52,785
07/20/2015 14.6 14.6 14.54 14.58 51,959
07/17/2015 14.52 14.55 14.49 14.55 36,155
07/16/2015 14.51 14.56 14.51 14.54 60,839
07/15/2015 14.49 14.56 14.46 14.49 60,743
07/14/2015 14.42 14.5099 14.42 14.48 38,378
07/13/2015 14.38 14.47 14.37 14.45 39,985
07/10/2015 14.19 14.29 14.19 14.28 91,133
07/09/2015 14.24 14.272 14.05 14.05 49,338
07/08/2015 14.51 14.5261 14.34 14.37 40,943
07/07/2015 14.62 14.63 14.4 14.62 45,363
07/06/2015 14.67 14.7086 14.55 14.59 48,760
07/02/2015 14.77 14.805 14.68 14.72 27,732
07/01/2015 14.8 14.83 14.72 14.77 54,616
06/30/2015 14.7 14.73 14.6 14.7 63,094
06/29/2015 14.8 14.865 14.61 14.63 69,481
06/26/2015 15.05 15.05 14.95 14.96 62,640
06/25/2015 15.07 15.1 14.99 15 49,298
06/24/2015 15.13 15.14 15.07 15.07 42,318
06/23/2015 15.1 15.154 15.1 15.13 26,231
06/22/2015 15.13 15.135 15.06 15.07 46,010
06/19/2015 15.05 15.07 14.94 15.06 62,292
06/18/2015 14.99 15.11 14.99 15.0899 44,091
06/17/2015 15.02 15.03 14.91 14.98 67,773
06/16/2015 14.95 15.015 14.92 15 49,928
06/15/2015 14.92 14.98 14.84 14.95 37,526
06/12/2015 15.09 15.09 14.91 15.04 142,170
06/11/2015 15.08 15.16 15.08 15.13 42,668
06/10/2015 14.95 15.07 14.95 15.05 36,832
06/09/2015 14.97 14.97 14.88 14.9 54,069
06/08/2015 15.08 15.1 14.96 15 42,942
06/05/2015 15.06 15.11 15.01 15.09 33,326
06/04/2015 15.18 15.18 15.04 15.07 39,394
06/03/2015 15.18 15.24 15.17 15.18 35,237
06/02/2015 15.12 15.21 15.12 15.14 43,777
06/01/2015 15.18 15.18 15.11 15.16 50,121
05/29/2015 15.26 15.26 15.11 15.12 46,939
05/28/2015 15.28 15.33 15.22 15.25 28,432
05/27/2015 15.35 15.36 15.25 15.34 83,041
05/26/2015 15.37 15.37 15.251 15.3 24,784
05/22/2015 15.49 15.49 15.41 15.42 19,243
05/21/2015 15.43 15.51 15.34 15.5 55,380
05/20/2015 15.47 15.5 15.3902 15.44 21,057
05/19/2015 15.45 15.45 15.37 15.43 39,121
05/18/2015 15.32 15.43 15.27 15.41 26,889
05/15/2015 15.39 15.39 15.31 15.32 32,673
05/14/2015 15.3 15.37 15.26 15.35 31,782
05/13/2015 15.24 15.28 15.19 15.21 30,565
05/12/2015 15.15 15.26 15.12 15.23 32,957
05/11/2015 15.24 15.29 15.19 15.19 29,443
05/08/2015 15.16 15.25 15.16 15.2 34,789
05/07/2015 15 15.1 15 15.06 35,888
05/06/2015 15.17 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
*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?