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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.560 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 6.161 6.161 6.112 6.115 59,365 -0.05(-0.74%)
Jan 30, 2018 6.165 6.165 6.165 6.161 39,206 -0.01(-0.15%)
Jan 29, 2018 6.211 6.211 6.156 6.170 81,392 -0.09(-1.42%)
Jan 26, 2018 6.252 6.287 6.225 6.259 58,467 +0.05(+0.84%)
Jan 25, 2018 6.207 6.252 6.202 6.207 31,760 +0.04(+0.59%)
Jan 24, 2018 6.156 6.174 6.156 6.170 33,281 +0.08(+1.35%)
Jan 23, 2018 6.033 6.091 6.033 6.087 66,614 +0.07(+1.22%)
Jan 22, 2018 6.001 6.040 6.001 6.014 24,498 -0.03(-0.43%)
Jan 19, 2018 6.001 6.042 6.001 6.040 75,987 +0.03(+0.51%)
Jan 18, 2018 6.033 6.055 5.996 6.010 52,902 +0.02(+0.38%)
Jan 17, 2018 6.001 6.001 5.964 5.987 37,882 -0.02(-0.30%)
Jan 16, 2018 6.078 6.078 5.996 6.005 91,309 +0.03(+0.46%)
Jan 12, 2018 5.978 5.978 5.978 0 +0.04(+0.69%)
Jan 11, 2018 5.941 5.941 5.941 5.936 16,888 +0.01(+0.16%)
Jan 10, 2018 5.886 5.931 5.886 5.927 23,209 +0.01(+0.15%)
Jan 09, 2018 5.914 5.927 5.900 5.918 65,015 +0.00(+0.00%)
Jan 08, 2018 5.936 5.936 5.918 5.918 23,023 -0.05(-0.92%)
Jan 05, 2018 5.877 5.973 5.872 5.973 50,248 +0.06(+1.08%)
Jan 04, 2018 5.863 5.909 5.863 5.909 44,399 +0.05(+0.86%)
Jan 03, 2018 5.804 5.872 5.804 5.859 34,259 +0.04(+0.71%)
Jan 02, 2018 5.840 5.817 5.817 15,077 -0.02(-0.39%)
Dec 29, 2017 5.840 5.840 5.840 0 +0.04(+0.72%)
Dec 28, 2017 5.790 5.804 5.790 5.799 99,970 +0.01(+0.15%)
Dec 27, 2017 5.753 5.790 5.753 5.790 102,889 +0.01(+0.24%)
Dec 26, 2017 5.730 5.781 5.730 5.776 87,813 +0.00(+0.02%)
Dec 22, 2017 5.740 5.781 5.733 5.775 91,829 +0.00(+0.06%)
Dec 21, 2017 5.712 5.772 5.712 5.772 56,575 +0.03(+0.56%)
Dec 20, 2017 5.680 5.744 5.680 5.740 82,024 +0.01(+0.16%)
Dec 19, 2017 5.721 5.753 5.698 5.730 31,522 -0.00(-0.08%)
Dec 18, 2017 5.717 5.767 5.717 5.735 45,920 +0.01(+0.16%)
Dec 15, 2017 5.721 5.730 5.715 5.726 23,794 +0.03(+0.56%)
Dec 14, 2017 5.708 5.730 5.694 5.694 18,050 -0.01(-0.16%)
Dec 13, 2017 5.698 5.719 5.694 5.703 14,982 -0.01(-0.24%)
Dec 12, 2017 5.676 5.717 5.662 5.717 17,955 +0.03(+0.56%)
Dec 11, 2017 5.739 5.739 5.662 5.685 71,882 -0.04(-0.71%)
Dec 08, 2017 5.726 5.735 5.725 5.726 6,079 +0.01(+0.24%)
Dec 07, 2017 5.703 5.718 5.698 5.712 14,174 -0.02(-0.32%)
Dec 06, 2017 5.739 5.744 5.726 5.730 71,800 +0.00(+0.08%)
Dec 05, 2017 5.717 5.731 5.717 5.726 14,543 -0.01(-0.16%)
Dec 04, 2017 5.757 5.757 5.730 5.735 62,939 -0.02(-0.39%)
Dec 01, 2017 5.766 5.780 5.712 5.757 17,690 -0.04(-0.63%)
Nov 30, 2017 5.748 5.794 5.743 5.794 26,154 +0.04(+0.71%)
Nov 29, 2017 5.757 5.757 5.721 5.753 19,945 -0.02(-0.27%)
Nov 28, 2017 5.776 5.778 5.762 5.769 12,650 -0.01(-0.20%)
Nov 27, 2017 5.825 5.825 5.769 5.780 29,979 +0.06(+1.10%)
Nov 24, 2017 5.735 5.735 5.717 5.717 6,968 +0.00(+0.01%)
Nov 22, 2017 5.735 5.735 5.671 5.717 30,837 +0.00(+0.08%)
Nov 21, 2017 5.730 5.730 5.703 5.712 80,826 +0.03(+0.48%)
Nov 20, 2017 5.658 5.726 5.658 5.685 38,057 +0.04(+0.73%)
Nov 17, 2017 5.635 5.649 5.630 5.644 176,478 +0.01(+0.23%)
Nov 16, 2017 5.549 5.642 5.549 5.630 18,185 +0.02(+0.32%)
Nov 15, 2017 5.603 5.612 5.576 5.612 33,412 -0.02(-0.32%)
Nov 14, 2017 5.608 5.693 5.608 5.630 30,076 -0.01(-0.24%)
Nov 13, 2017 5.626 5.644 5.608 5.644 25,078 +0.00(+0.00%)
Nov 10, 2017 5.630 5.653 5.612 5.644 45,312 +0.00(+0.05%)
Nov 09, 2017 5.617 5.641 5.601 5.641 76,646 -0.02(-0.37%)
Nov 08, 2017 5.653 5.667 5.651 5.662 34,170 +0.01(+0.24%)
Nov 07, 2017 5.667 5.667 5.631 5.649 13,482 -0.05(-0.80%)
Nov 06, 2017 5.671 5.694 5.671 5.694 47,732 +0.00(+0.00%)
Nov 03, 2017 5.658 5.703 5.658 5.694 52,146 -0.00(-0.08%)
Nov 02, 2017 5.689 5.702 5.689 5.698 16,069 +0.02(+0.40%)
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.