NYSE:ZTR
The Zweig Total Return Fund, Inc Stock Price (Quote)
$5.35
-0.0300 (-0.558%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.25 | $5.57 | Friday, 3rd May 2024 ZTR stock ended at $5.35. This is 0.558% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.02% from a day low at $5.30 to a day high of $5.46. |
| 90 days | $5.14 | $5.59 | |
| 52 weeks | $4.50 | $6.45 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $5.41 | $5.46 | $5.30 | $5.35 | 356 125 |
| May 02, 2024 | $5.42 | $5.46 | $5.37 | $5.38 | 251 508 |
| May 01, 2024 | $5.36 | $5.49 | $5.36 | $5.42 | 486 900 |
| Apr 30, 2024 | $5.37 | $5.42 | $5.36 | $5.37 | 865 286 |
| Apr 29, 2024 | $5.43 | $5.45 | $5.35 | $5.39 | 406 400 |
| Apr 26, 2024 | $5.38 | $5.43 | $5.35 | $5.39 | 548 092 |
| Apr 25, 2024 | $5.33 | $5.49 | $5.33 | $5.38 | 471 174 |
| Apr 24, 2024 | $5.38 | $5.39 | $5.36 | $5.38 | 249 834 |
| Apr 23, 2024 | $5.33 | $5.41 | $5.33 | $5.38 | 228 616 |
| Apr 22, 2024 | $5.34 | $5.34 | $5.28 | $5.33 | 254 669 |
| Apr 19, 2024 | $5.29 | $5.33 | $5.27 | $5.32 | 317 613 |
| Apr 18, 2024 | $5.31 | $5.32 | $5.28 | $5.29 | 257 103 |
| Apr 17, 2024 | $5.27 | $5.30 | $5.26 | $5.30 | 324 033 |
| Apr 16, 2024 | $5.31 | $5.33 | $5.25 | $5.25 | 302 601 |
| Apr 15, 2024 | $5.37 | $5.39 | $5.33 | $5.33 | 278 935 |
| Apr 12, 2024 | $5.39 | $5.42 | $5.36 | $5.36 | 189 036 |
| Apr 11, 2024 | $5.44 | $5.44 | $5.38 | $5.42 | 242 550 |
| Apr 10, 2024 | $5.41 | $5.44 | $5.37 | $5.43 | 312 273 |
| Apr 09, 2024 | $5.50 | $5.53 | $5.50 | $5.50 | 329 999 |
| Apr 08, 2024 | $5.51 | $5.52 | $5.48 | $5.48 | 260 724 |
| Apr 05, 2024 | $5.51 | $5.54 | $5.46 | $5.53 | 224 887 |
| Apr 04, 2024 | $5.55 | $5.56 | $5.50 | $5.50 | 200 331 |
| Apr 03, 2024 | $5.48 | $5.57 | $5.46 | $5.52 | 391 104 |
| Apr 02, 2024 | $5.49 | $5.49 | $5.44 | $5.48 | 311 710 |
| Apr 01, 2024 | $5.59 | $5.59 | $5.50 | $5.52 | 421 745 |
