Stock Quote for NYSE, ZTR - Zweig Total Return Fund, Inc. (the)

ZTR

ZWEIG TOTL RETURN FD

11/20/09 17:52

LAST: 3.830	CHANGE: 0.04	OPEN: 3.790	HIGH: 3.840	ASK: 7.950	VOLUME: 285,324
LAST: 3.830	CHANGE(%): 1.06	PREV: 3.790	LOW: 3.790	BID: 2.550	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	3.790	3.840	3.790	3.830	285,200
11/19/09	3.790	3.810	3.780	3.790	214,100
11/18/09	3.810	3.830	3.800	3.800	143,000
11/17/09	3.810	3.830	3.810	3.810	156,400
11/16/09	3.840	3.840	3.810	3.830	367,800
11/13/09	3.740	3.820	3.740	3.800	328,900
11/12/09	3.770	3.790	3.750	3.750	276,400
11/11/09	3.750	3.790	3.750	3.760	161,100
11/10/09	3.750	3.780	3.730	3.770	172,600
11/09/09	3.730	3.770	3.730	3.770	287,400
11/06/09	3.710	3.780	3.710	3.750	217,900
11/05/09	3.740	3.770	3.720	3.740	305,300
11/04/09	3.710	3.750	3.680	3.710	233,100
11/03/09	3.660	3.680	3.590	3.680	301,000
11/02/09	3.680	3.740	3.650	3.650	217,200
10/30/09	3.780	3.820	3.610	3.650	460,700
10/29/09	3.700	3.780	3.700	3.770	216,400
10/28/09	3.810	3.810	3.700	3.700	391,800
10/27/09	3.800	3.820	3.790	3.820	325,500
10/26/09	3.850	3.850	3.780	3.790	319,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist