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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.635 +0.055 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2006 4.821 4.841 4.800 4.805 200,828 -0.02(-0.47%)
Oct 30, 2006 4.826 4.859 4.806 4.828 81,672 +0.02(+0.36%)
Oct 27, 2006 4.810 4.843 4.793 4.811 157,822 +0.01(+0.27%)
Oct 26, 2006 4.866 4.866 4.793 4.798 147,169 -0.01(-0.26%)
Oct 25, 2006 4.783 4.813 4.783 4.810 57,605 +0.03(+0.64%)
Oct 24, 2006 4.833 4.833 4.765 4.780 86,802 -0.07(-1.46%)
Oct 23, 2006 4.833 4.854 4.805 4.851 144,407 +0.04(+0.74%)
Oct 20, 2006 4.823 4.851 4.810 4.816 163,740 -0.01(-0.16%)
Oct 19, 2006 4.805 4.836 4.805 4.823 58,394 +0.02(+0.37%)
Oct 18, 2006 4.813 4.813 4.788 4.805 52,475 +0.04(+0.74%)
Oct 17, 2006 4.788 4.790 4.765 4.770 47,741 -0.05(-0.95%)
Oct 16, 2006 4.770 4.816 4.762 4.816 69,047 +0.00(+0.05%)
Oct 13, 2006 4.816 4.816 4.742 4.813 145,196 -0.00(-0.05%)
Oct 12, 2006 4.803 4.831 4.803 4.816 28,407 -0.01(-0.21%)
Oct 11, 2006 4.841 4.866 4.765 4.826 135,332 -0.04(-0.89%)
Oct 10, 2006 4.816 4.869 4.816 4.869 92,720 +0.06(+1.16%)
Oct 09, 2006 4.803 4.826 4.783 4.813 50,897 +0.03(+0.53%)
Oct 06, 2006 4.788 4.788 4.761 4.788 61,156 +0.00(+0.05%)
Oct 05, 2006 4.757 4.805 4.755 4.785 58,788 -0.02(-0.37%)
Oct 04, 2006 4.765 4.803 4.753 4.803 62,339 +0.03(+0.69%)
Oct 03, 2006 4.699 4.772 4.699 4.770 112,053 -0.01(-0.11%)
Oct 02, 2006 4.790 4.795 4.775 4.775 48,135 -0.01(-0.21%)
Sep 29, 2006 4.803 4.805 4.785 4.785 64,312 -0.02(-0.37%)
Sep 28, 2006 4.790 4.821 4.778 4.803 72,992 +0.01(+0.11%)
Sep 27, 2006 4.798 4.816 4.772 4.798 93,115 -0.01(-0.26%)
Sep 26, 2006 4.795 4.810 4.780 4.810 97,849 +0.03(+0.53%)
Sep 25, 2006 4.752 4.788 4.752 4.785 53,659 +0.04(+0.75%)
Sep 22, 2006 4.755 4.755 4.737 4.750 65,496 -0.02(-0.48%)
Sep 21, 2006 4.752 4.785 4.714 4.772 136,121 +0.05(+1.07%)
Sep 20, 2006 4.719 4.747 4.712 4.722 108,897 +0.05(+0.98%)
Sep 19, 2006 4.663 4.696 4.663 4.676 68,652 +0.00(+0.05%)
Sep 18, 2006 4.676 4.699 4.641 4.674 115,210 +0.00(+0.00%)
Sep 15, 2006 4.673 4.701 4.661 4.674 64,312 +0.02(+0.38%)
Sep 14, 2006 4.679 4.686 4.636 4.656 159,005 -0.04(-0.81%)
Sep 13, 2006 4.689 4.704 4.684 4.694 77,332 +0.00(+0.00%)
Sep 12, 2006 4.600 4.699 4.600 4.694 61,945 +0.11(+2.32%)
Sep 11, 2006 4.608 4.615 4.587 4.587 110,870 -0.04(-0.82%)
Sep 08, 2006 4.651 4.651 4.606 4.625 34,720 +0.01(+0.28%)
Sep 07, 2006 4.638 4.643 4.587 4.613 95,482 -0.05(-1.14%)
Sep 06, 2006 4.729 4.729 4.643 4.666 74,570 -0.08(-1.71%)
Sep 05, 2006 4.701 4.747 4.679 4.747 259,617 +0.08(+1.79%)
Sep 01, 2006 4.643 4.663 4.641 4.663 56,815 +0.01(+0.27%)
Aug 31, 2006 4.646 4.651 4.613 4.651 142,829 +0.04(+0.93%)
Aug 30, 2006 4.567 4.625 4.562 4.608 173,209 +0.04(+0.78%)
Aug 29, 2006 4.537 4.580 4.529 4.572 91,931 +0.06(+1.29%)
Aug 28, 2006 4.484 4.534 4.484 4.514 43,401 -0.02(-0.45%)
Aug 25, 2006 4.486 4.537 4.486 4.534 71,809 +0.04(+0.79%)
Aug 24, 2006 4.519 4.533 4.499 4.499 54,054 -0.01(-0.17%)
Aug 23, 2006 4.491 4.506 4.476 4.506 65,496 +0.01(+0.11%)
Aug 22, 2006 4.471 4.534 4.471 4.501 216,610 +0.01(+0.11%)
Aug 21, 2006 4.522 4.522 4.461 4.496 85,618 -0.02(-0.34%)
Aug 18, 2006 4.522 4.532 4.486 4.511 45,373 -0.00(-0.06%)
Aug 17, 2006 4.473 4.519 4.473 4.514 87,591 +0.03(+0.68%)
Aug 16, 2006 4.499 4.511 4.463 4.484 66,285 +0.00(+0.00%)
Aug 15, 2006 4.443 4.486 4.423 4.484 155,454 +0.07(+1.55%)
Aug 14, 2006 4.400 4.433 4.400 4.415 139,672 +0.03(+0.69%)
Aug 11, 2006 4.385 4.392 4.329 4.385 151,114 -0.03(-0.57%)
Aug 10, 2006 4.375 4.410 4.372 4.410 44,979 +0.02(+0.46%)
Aug 09, 2006 4.397 4.423 4.390 4.390 191,359 +0.00(+0.09%)
Aug 08, 2006 4.369 4.391 4.369 4.386 58,788 +0.01(+0.20%)
Aug 07, 2006 4.385 4.397 4.377 4.377 201,223 -0.02(-0.46%)
Aug 04, 2006 4.392 4.410 4.377 4.397 44,190 +0.00(+0.06%)
Aug 03, 2006 4.347 4.395 4.344 4.395 166,502 +0.04(+0.93%)
Aug 02, 2006 4.352 4.375 4.334 4.354 179,128 +0.01(+0.18%)
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.