Home > Quotes > ZTR > Historical Prices

Zweig Total Return Fund, Inc. (The) Historical Stock Prices

ZTR 
$13.27
*  
0.06
  negative  
0.45%
Get ZTR Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  13.28  13.31  13.2001  13.27 58,513
05/22/2013 13.43 13.45 13.3 13.33 111,241
05/21/2013 13.39 13.42 13.39 13.39 57,654
05/20/2013 13.37 13.41 13.32 13.39 73,318
05/17/2013 13.39 13.4 13.34 13.4 70,819
05/16/2013 13.3 13.43 13.2672 13.39 152,452
05/15/2013 13.31 13.33 13.26 13.33 57,068
05/14/2013 13.22 13.33 13.22 13.33 47,919
05/13/2013 13.18 13.2563 13.179 13.24 52,418
05/10/2013 13.19 13.24 13.17 13.19 48,248
05/09/2013 13.17 13.2268 13.16 13.18 60,585
05/08/2013 13.21 13.28 13.18 13.26 86,110
05/07/2013 13.13 13.2199 13.11 13.1609 59,223
05/06/2013 13.09 13.17 13.09 13.16 80,186
05/03/2013 13.06 13.1 13.04 13.09 83,855
05/02/2013 13.01 13.08 13.01 13.03 69,460
05/01/2013 13.03 13.04 13 13 43,831
04/30/2013 13 13.04 12.98 13.04 80,730
04/29/2013 12.97 13.03 12.962 13.02 75,223
04/26/2013 12.94 12.97 12.9 12.962 40,012
04/25/2013 12.9 12.97 12.9 12.94 51,691
04/24/2013 12.91 12.946 12.9 12.91 47,320
04/23/2013 12.9 12.94 12.88 12.91 46,746
04/22/2013 12.74 12.87 12.74 12.87 57,885
04/19/2013 12.72 12.74 12.68 12.74 40,497
04/18/2013 12.68 12.76 12.68 12.68 45,984
04/17/2013 12.69 12.83 12.69 12.73 57,491
04/16/2013 12.86 12.91 12.805 12.86 68,211
04/15/2013 12.88 13 12.839 12.86 86,613
04/12/2013 12.94 13.02 12.91 13.02 46,262
04/11/2013 12.93 13.01 12.92 13.01 57,530
04/10/2013 12.87 12.97 12.86 12.94 133,853
04/09/2013 12.75 12.91 12.75 12.872 50,285
04/08/2013 12.86 12.959 12.86 12.91 50,063
04/05/2013 12.87 12.96 12.86 12.91 66,271
04/04/2013 12.97 12.9801 12.92 12.93 58,975
04/03/2013 13.03 13.03 12.98 12.99 37,905
04/02/2013 12.98 13.04 12.98 13.01 49,517
04/01/2013 13 13.0038 12.91 12.98 56,059
03/28/2013 12.98 13.03 12.95 13.03 72,894
03/27/2013 12.89 13.02 12.8 12.98 166,145
03/26/2013 12.9 12.98 12.9 12.97 120,421
03/25/2013 12.87 12.91 12.87 12.91 103,194
03/22/2013 12.85 12.87 12.84 12.85 52,600
03/21/2013 12.88 12.88 12.84 12.85 55,374
03/20/2013 12.89 12.89 12.85 12.88 79,253
03/19/2013 12.85 12.87 12.83 12.86 67,841
03/18/2013 12.83 12.87 12.81 12.85 45,259
03/15/2013 12.85 12.86 12.84 12.84 56,664
03/14/2013 12.91 12.92 12.84 12.86 70,790
03/13/2013 12.83 12.85 12.82 12.84 49,008
03/12/2013 12.85 12.86 12.82 12.84 63,721
03/11/2013 12.84 12.86 12.83 12.85 82,689
03/08/2013 12.86 12.86 12.84 12.84 69,260
03/07/2013 12.8504 12.8504 12.79 12.82 53,961
03/06/2013 12.87 12.89 12.87 12.89 69,889
03/05/2013 12.83 12.88 12.81 12.88 82,949
03/04/2013 12.8 12.83 12.78 12.81 52,392
03/01/2013 12.76 12.82 12.76 12.82 35,100
02/28/2013 12.73 12.82 12.7299 12.82 69,683
02/27/2013 12.64 12.74 12.62 12.73 51,895
02/26/2013 12.74 12.75 12.65 12.67 66,206
02/25/2013 12.78 12.82 12.74 12.74 64,663
02/22/2013 12.8 12.87 12.78 12.81 73,894
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.