Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.935 +0.039 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.821 7.940 7.940 24,385 +0.13(+1.64%)
Jan 28, 2022 7.752 7.828 7.752 7.812 20,035 -0.02(-0.27%)
Jan 27, 2022 7.906 7.940 7.667 7.833 22,883 +0.03(+0.38%)
Jan 26, 2022 7.880 8.016 7.782 7.803 28,540 +0.07(+0.88%)
Jan 25, 2022 7.658 7.761 7.607 7.735 46,478 -0.14(-1.74%)
Jan 24, 2022 7.897 7.897 7.121 7.872 74,305 -0.24(-2.95%)
Jan 21, 2022 8.222 8.222 8.094 8.111 48,563 -0.14(-1.66%)
Jan 20, 2022 8.290 8.293 8.230 8.247 13,083 -0.03(-0.31%)
Jan 19, 2022 8.324 8.324 8.256 8.273 21,614 +0.00(+0.00%)
Jan 18, 2022 8.341 8.358 8.265 8.273 61,933 -0.09(-1.12%)
Jan 14, 2022 8.367 0 +0.00(+0.00%)
Jan 13, 2022 8.428 8.435 8.367 8.367 27,085 -0.05(-0.61%)
Jan 12, 2022 8.376 8.418 8.350 8.418 20,516 +0.11(+1.34%)
Jan 11, 2022 8.256 8.307 8.239 8.307 22,706 +0.07(+0.83%)
Jan 10, 2022 8.376 8.376 8.179 8.239 29,086 -0.15(-1.83%)
Jan 07, 2022 8.427 8.427 8.384 8.392 15,155 -0.06(-0.71%)
Jan 06, 2022 8.495 8.495 8.452 8.452 9,124 -0.02(-0.20%)
Jan 05, 2022 8.521 8.527 8.452 8.469 34,092 -0.04(-0.50%)
Jan 04, 2022 8.640 8.640 8.475 8.512 19,659 -0.09(-1.09%)
Jan 03, 2022 8.504 8.649 8.460 8.606 39,840 +0.12(+1.41%)
Dec 31, 2021 8.521 8.521 8.444 8.486 33,820 +0.07(+0.81%)
Dec 30, 2021 8.427 8.435 8.406 8.418 23,502 -0.03(-0.30%)
Dec 29, 2021 8.435 8.444 8.393 8.444 18,516 +0.03(+0.41%)
Dec 28, 2021 8.401 8.418 8.384 8.410 10,186 +0.05(+0.61%)
Dec 27, 2021 8.273 8.358 8.273 8.358 23,074 +0.09(+1.14%)
Dec 23, 2021 8.213 8.265 8.213 8.265 7,875 +0.08(+0.94%)
Dec 22, 2021 8.111 8.213 8.085 8.188 12,852 +0.03(+0.38%)
Dec 21, 2021 8.085 8.157 8.085 8.157 2,255 +0.05(+0.56%)
Dec 20, 2021 8.154 8.171 8.094 8.111 23,280 -0.03(-0.35%)
Dec 17, 2021 8.181 8.190 8.103 8.139 42,544 -0.04(-0.51%)
Dec 16, 2021 8.097 8.215 8.097 8.181 12,038 +0.09(+1.14%)
Dec 15, 2021 7.988 8.097 7.974 8.089 16,837 +0.13(+1.58%)
Dec 14, 2021 8.039 8.039 7.930 7.963 19,836 -0.05(-0.63%)
Dec 13, 2021 8.131 8.139 7.980 8.014 25,665 -0.08(-1.04%)
Dec 10, 2021 8.081 8.106 8.081 8.097 11,173 +0.06(+0.73%)
Dec 09, 2021 8.014 8.045 8.014 8.039 9,251 -0.05(-0.62%)
Dec 08, 2021 8.081 8.090 8.047 8.089 18,980 +0.08(+0.94%)
Dec 07, 2021 7.945 8.030 7.945 8.014 83,951 +0.13(+1.60%)
Dec 06, 2021 7.896 7.938 7.888 7.888 25,486 +0.03(+0.32%)
Dec 03, 2021 7.854 7.913 7.837 7.863 37,603 -0.03(-0.43%)
Dec 02, 2021 7.946 7.946 7.871 7.896 59,407 +0.03(+0.42%)
Dec 01, 2021 7.938 7.946 7.854 7.863 32,245 -0.03(-0.42%)
Nov 30, 2021 7.972 7.972 7.896 7.896 10,338 -0.07(-0.84%)
Nov 29, 2021 7.955 7.963 7.939 7.963 16,478 +0.07(+0.84%)
Nov 26, 2021 7.913 7.921 7.897 7.897 11,863 -0.07(-0.94%)
Nov 24, 2021 7.988 7.988 7.946 7.972 14,044 -0.03(-0.31%)
Nov 23, 2021 8.056 8.056 7.988 7.997 12,671 -0.12(-1.44%)
Nov 22, 2021 8.173 8.173 8.102 8.113 10,570 -0.05(-0.63%)
Nov 19, 2021 8.165 8.170 8.165 8.165 46,644 +0.00(+0.00%)
Nov 18, 2021 8.165 8.165 8.165 8.165 28,864 -0.02(-0.21%)
Nov 17, 2021 8.173 8.181 8.173 8.181 5,247 +0.01(+0.10%)
Nov 16, 2021 8.198 8.198 8.165 8.173 26,345 -0.02(-0.20%)
Nov 15, 2021 8.181 8.190 8.181 8.190 5,427 +0.02(+0.21%)
Nov 12, 2021 8.207 8.215 8.173 8.173 9,611 +0.01(+0.10%)
Nov 11, 2021 8.207 8.207 8.165 8.165 2,070 +0.02(+0.21%)
Nov 10, 2021 8.199 8.148 6,426 -0.04(-0.51%)
Nov 09, 2021 8.190 8.190 8.165 8.190 23,764 +0.04(+0.51%)
Nov 08, 2021 8.156 8.156 8.123 8.148 14,899 +0.00(+0.00%)
Nov 05, 2021 8.148 8.152 8.123 8.148 29,117 -0.01(-0.10%)
Nov 04, 2021 8.123 8.173 8.123 8.156 11,968 +0.03(+0.42%)
Nov 03, 2021 8.097 8.123 8.094 8.123 23,885 +0.03(+0.31%)
Nov 02, 2021 8.047 8.097 8.047 8.097 25,269 +0.05(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.