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

ZTR 
$13.49
*  
0.12
0.88%
Get ZTR Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading ZTR 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 06-FEB-2015 TO 06-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  13.56  13.65  13.45  13.49 85,403
05/06/2015 13.65 13.65 13.45 13.49 85,403
05/05/2015 13.65 13.67 13.5701 13.61 54,872
05/04/2015 13.65 13.68 13.64 13.64 47,274
05/01/2015 13.58 13.63 13.58 13.61 68,869
04/30/2015 13.63 13.64 13.56 13.58 90,193
04/29/2015 13.66 13.66 13.63 13.6393 85,284
04/28/2015 13.71 13.73 13.66 13.7 51,504
04/27/2015 13.71 13.78 13.69 13.69 48,229
04/24/2015 13.76 13.76 13.67 13.7201 131,219
04/23/2015 13.69 13.7621 13.69 13.72 112,673
04/22/2015 13.72 13.74 13.69 13.71 143,704
04/21/2015 13.72 13.73 13.71 13.72 76,783
04/20/2015 13.69 13.72 13.68 13.69 129,185
04/17/2015 13.68 13.68 13.61 13.62 123,383
04/16/2015 13.73 13.76 13.7094 13.7184 181,899
04/15/2015 13.73 13.74 13.69 13.74 46,069
04/14/2015 13.7 13.7085 13.67 13.69 42,483
04/13/2015 13.7 13.75 13.68 13.6816 78,395
04/10/2015 13.67 13.69 13.65 13.68 53,034
04/09/2015 13.71 13.71 13.6299 13.65 44,316
04/08/2015 13.69 13.77 13.69 13.76 48,512
04/07/2015 13.76 13.79 13.7 13.71 58,181
04/06/2015 13.6 13.73 13.6 13.71 108,192
04/02/2015 13.65 13.67 13.6399 13.66 24,138
04/01/2015 13.66 13.71 13.56 13.62 135,392
03/31/2015 13.64 13.69 13.64 13.68 50,370
03/30/2015 13.69 13.74 13.65 13.71 68,023
03/27/2015 13.62 13.65 13.6101 13.633 68,120
03/26/2015 13.61 13.69 13.6 13.61 87,463
03/25/2015 13.79 13.81 13.7 13.72 61,094
03/24/2015 13.83 13.83 13.78 13.79 112,582
03/23/2015 13.93 13.93 13.84 13.87 69,379
03/20/2015 13.84 13.921 13.8053 13.83 59,044
03/19/2015 13.86 13.86 13.7 13.79 57,745
03/18/2015 13.64 13.829 13.58 13.81 75,453
03/17/2015 13.77 13.77 13.64 13.68 45,087
03/16/2015 13.71 13.77 13.71 13.77 66,890
03/13/2015 13.67 13.69 13.6099 13.65 19,600
03/12/2015 13.65 13.7199 13.6499 13.71 27,412
03/11/2015 13.65 13.6699 13.62 13.631 35,971
03/10/2015 13.7 13.72 13.65 13.66 35,284
03/09/2015 13.9 13.92 13.8796 13.88 33,547
03/06/2015 14 14 13.8701 13.9 93,155
03/05/2015 13.94 13.977 13.94 13.9562 30,629
03/04/2015 13.95 13.95 13.89 13.94 54,350
03/03/2015 13.98 14.0002 13.95 13.9802 31,152
03/02/2015 14 14.01 13.98 14.01 85,387
02/27/2015 14.01 14.02 13.973 13.98 39,697
02/26/2015 14.04 14.04 13.97 14.01 22,652
02/25/2015 14.03 14.05 14 14.05 30,826
02/24/2015 13.94 14.07 13.93 14.01 51,172
02/23/2015 13.92 14.01 13.87 13.94 77,326
02/20/2015 13.95 13.95 13.88 13.92 58,688
02/19/2015 13.91 13.9691 13.9 13.92 46,186
02/18/2015 13.91 14 13.9 13.95 56,877
02/17/2015 13.95 14 13.95 13.9603 55,926
02/13/2015 13.91 13.96 13.9001 13.95 41,618
02/12/2015 13.91 13.96 13.8901 13.95 39,830
02/11/2015 13.86 13.89 13.82 13.8816 34,582
02/10/2015 13.82 13.86 13.8 13.85 55,560
02/09/2015 13.9 13.92 13.82 13.85 38,696
02/06/2015 13.98 14 13.94 13.94 28,595
*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?