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

ZTR 
$13.82
*  
0.03
0.22%
Get ZTR Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  13.82  13.86  13.80  13.82 33,186
01/23/2015 13.8 13.86 13.8 13.82 33,186
01/22/2015 13.72 13.85 13.71 13.79 80,406
01/21/2015 13.64 13.72 13.64 13.68 40,196
01/20/2015 13.66 13.68 13.61 13.67 45,802
01/16/2015 13.69 13.69 13.61 13.66 78,243
01/15/2015 13.73 13.75 13.67 13.7 24,966
01/14/2015 13.71 13.75 13.59 13.73 39,967
01/13/2015 13.89 13.95 13.71 13.79 43,024
01/12/2015 13.93 13.93 13.8 13.8384 41,901
01/09/2015 14 14 13.88 13.9184 20,310
01/08/2015 13.88 14 13.878 13.97 45,600
01/07/2015 13.79 13.81 13.77 13.8 40,065
01/06/2015 13.8 13.86 13.69 13.76 81,111
01/05/2015 13.9 13.9 13.73 13.86 59,622
01/02/2015 14.05 14.0599 13.87 13.91 49,079
12/31/2014 14.05 14.0799 14 14.01 155,002
12/30/2014 14.05 14.07 13.9948 14.04 79,686
12/29/2014 14.07 14.07 14.02 14.06 100,511
12/26/2014 14.05 14.08 14.01 14.07 123,763
12/24/2014 13.92 14.02 13.92 14.02 45,769
12/23/2014 13.97 14.0452 13.93 14.02 84,820
12/22/2014 13.89 13.99 13.8775 13.97 44,750
12/19/2014 13.83 13.95 13.82 13.919 60,995
12/18/2014 13.66 13.83 13.66 13.79 113,197
12/17/2014 13.7 13.74 13.47 13.56 191,457
12/16/2014 13.63 13.7291 13.61 13.63 160,859
12/15/2014 13.81 13.86 13.63 13.7 167,616
12/12/2014 13.76 13.94 13.72 13.81 74,759
12/11/2014 13.83 13.944 13.83 13.83 71,055
12/10/2014 13.9 13.95 13.78 13.8399 135,096
12/09/2014 13.78 13.9197 13.7616 13.9098 63,703
12/08/2014 14.02 14.08 13.97 13.97 87,729
12/05/2014 14.08 14.0946 14.02 14.0542 131,724
12/04/2014 14.03 14.08 13.99 14.08 68,045
12/03/2014 14.02 14.02 13.99 14.02 52,978
12/02/2014 13.95 14.01 13.95 13.98 83,611
12/01/2014 14.04 14.04 13.9601 13.99 58,250
11/28/2014 14.04 14.08 14.04 14.06 14,285
11/26/2014 14.05 14.07 14.03 14.07 44,660
11/25/2014 14.02 14.09 14.02 14.07 166,535
11/24/2014 14.01 14.03 13.992 14.01 207,860
11/21/2014 13.99 14.03 13.99 14 74,326
11/20/2014 13.9 13.94 13.86 13.938 51,159
11/19/2014 13.92 13.93 13.86 13.9 47,810
11/18/2014 13.87 13.95 13.83 13.92 52,101
11/17/2014 13.83 13.86 13.82 13.83 54,627
11/14/2014 13.85 13.86 13.81 13.82 28,512
11/13/2014 13.81 13.86 13.81 13.85 83,103
11/12/2014 13.87 13.87 13.81 13.81 57,094
11/11/2014 13.83 13.9 13.83 13.87 30,892
11/10/2014 13.77 13.85 13.77 13.83 38,236
11/07/2014 13.91 13.93 13.86 13.89 109,669
11/06/2014 13.92 13.93 13.9 13.91 33,660
11/05/2014 13.95 13.95 13.89 13.9087 40,178
11/04/2014 13.9 13.91 13.84 13.9 142,692
11/03/2014 13.86 13.9199 13.8535 13.88 34,688
10/31/2014 13.83 13.89 13.83 13.86 44,098
10/30/2014 13.7 13.8 13.7 13.77 29,274
10/29/2014 13.73 13.8 13.73 13.75 38,480
10/28/2014 13.67 13.74 13.6601 13.73 53,698
10/27/2014 13.64 13.67 13.58 13.6199 45,054
10/24/2014 13.64 13.64 13.6001 13.64 48,813
10/23/2014 13.6 13.64 13.5832 13.5832 77,380
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?