Historical Prices for ZWEIG TOTAL RETURN FUND INC (ZTR)

Historical Prices for ZWEIG TOTAL RETURN FUND INC
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 12.43 12.44 12.4 12.41 108531 12.41
Aug 22, 2016 12.39 12.45 12.386 12.41 93948 12.41
Aug 19, 2016 12.39 12.43 12.37 12.39 76821 12.39
Aug 18, 2016 12.44 12.4499 12.4 12.42 56856 12.42
Aug 17, 2016 12.42 12.43 12.3501 12.43 73132 12.43
Aug 16, 2016 12.43 12.43 12.32 12.42 45938 12.42
Aug 15, 2016 12.38 12.44 12.38 12.41 61302 12.41
Aug 12, 2016 12.36 12.4086 12.36 12.4 61709 12.4
Aug 11, 2016 12.3 12.39 12.2901 12.34 36295 12.34
Aug 10, 2016 12.35 12.3999 12.25 12.26 114837 12.26
Aug 09, 2016 12.38 12.4 12.33 12.37 41046 12.37
Aug 08, 2016 12.46 12.47 12.44 12.44 92719 12.44
Aug 05, 2016 12.44 12.47 12.43 12.44 43156 12.44
Aug 04, 2016 12.39 12.449 12.34 12.38 35831 12.38
Aug 03, 2016 12.39 12.45 12.39 12.41 89411 12.41
Aug 02, 2016 12.42 12.45 12.33 12.39 63609 12.39
Aug 01, 2016 12.45 12.47 12.42 12.42 62740 12.42
Jul 29, 2016 12.4 12.45 12.4 12.43 134153 12.43
Jul 28, 2016 12.4 12.45 12.38 12.44 65496 12.44
Jul 27, 2016 12.4 12.47 12.38 12.4 59761 12.4