StockSelector.com
  Research, Select, & Monitor Saturday, January 19, 2019 7:16:42 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
The Zweig Fund Inc.$9.05$.05.56%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/23/2018 to 1/18/2019 
Date Open High Low Close Volume
1/18/2019 9.020 9.120 9.020 9.050 96,300
1/17/2019 8.900 9.050 8.900 9.000 149,500
1/16/2019 8.840 8.980 8.840 8.940 126,800
1/15/2019 8.820 8.905 8.820 8.860 117,500
1/14/2019 8.920 8.920 8.790 8.810 116,200
1/11/2019 8.830 8.990 8.790 8.940 87,600
1/10/2019 8.770 8.850 8.700 8.850 162,600
1/9/2019 8.670 8.730 8.620 8.720 219,900
1/8/2019 8.530 8.610 8.530 8.580 199,700
1/7/2019 8.490 8.570 8.410 8.490 190,600
1/4/2019 8.500 8.550 8.430 8.440 228,000
1/3/2019 8.770 8.860 8.650 8.810 268,300
1/2/2019 8.600 8.810 8.530 8.800 151,500
12/31/2018 8.500 8.670 8.500 8.660 176,800
12/28/2018 8.440 8.590 8.380 8.480 226,100
12/27/2018 8.370 8.490 8.270 8.490 71,400
12/26/2018 8.160 8.420 8.110 8.380 94,500
12/24/2018 8.250 8.300 8.120 8.140 94,400
12/21/2018 8.460 8.650 8.300 8.300 98,700
12/20/2018 8.730 8.750 8.330 8.440 158,400
12/19/2018 8.660 8.880 8.620 8.770 208,800
12/18/2018 9.030 9.030 8.780 8.850 357,600
12/17/2018 9.170 9.200 8.960 8.990 154,100
12/14/2018 9.300 9.319 9.140 9.185 163,700
12/13/2018 9.260 9.380 9.250 9.320 56,300
12/12/2018 9.210 9.280 9.210 9.250 73,900
12/11/2018 9.210 9.230 9.100 9.180 84,700
12/10/2018 9.180 9.190 9.080 9.180 106,500
12/7/2018 9.270 9.310 9.210 9.210 57,100
12/6/2018 9.120 9.270 9.040 9.270 116,700
12/4/2018 9.390 9.460 9.270 9.270 177,600
12/3/2018 9.320 9.420 9.300 9.390 120,200
11/30/2018 9.170 9.280 9.150 9.280 87,700
11/29/2018 9.170 9.200 9.125 9.200 283,000
11/28/2018 9.150 9.220 9.110 9.220 345,900
11/27/2018 9.170 9.200 9.150 9.160 120,000
11/26/2018 9.220 9.250 9.180 9.230 154,100
11/23/2018 9.230 9.240 9.190 9.200 56,000
11/21/2018 9.330 9.350 9.230 9.240 87,300
11/20/2018 9.400 9.405 9.330 9.340 66,100
11/19/2018 9.420 9.470 9.390 9.440 79,600
11/16/2018 9.400 9.500 9.320 9.450 64,100
11/15/2018 9.290 9.350 9.290 9.350 52,000
11/14/2018 9.320 9.395 9.310 9.340 56,300
11/13/2018 9.310 9.380 9.310 9.330 40,900
11/12/2018 9.390 9.400 9.330 9.340 31,000
11/9/2018 9.460 9.460 9.370 9.420 30,300
11/8/2018 9.490 9.490 9.440 9.480 35,100
11/7/2018 9.410 9.500 9.410 9.490 118,200
11/6/2018 9.330 9.400 9.310 9.400 52,600
11/5/2018 9.250 9.330 9.230 9.300 81,300
11/2/2018 9.310 9.350 9.240 9.270 43,600
11/1/2018 9.250 9.330 9.250 9.290 77,700
10/31/2018 9.310 9.310 9.200 9.260 55,300
10/30/2018 9.180 9.250 9.150 9.240 85,700
10/29/2018 9.280 9.320 9.150 9.180 86,600
10/26/2018 9.330 9.330 9.220 9.270 76,300
10/25/2018 9.400 9.430 9.340 9.340 77,600
10/24/2018 9.420 9.470 9.400 9.420 65,800
10/23/2018 9.440 9.440 9.330 9.420 93,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.