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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.860 +0.060 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 28, 2003 3.102 3.117 3.100 3.117 23,278 +0.02(+0.65%)
Nov 26, 2003 3.082 3.107 3.082 3.097 54,054 +0.03(+0.99%)
Nov 25, 2003 3.064 3.090 3.069 3.067 85,618 +0.00(+0.08%)
Nov 24, 2003 3.069 3.069 3.041 3.064 103,768 +0.02(+0.67%)
Nov 21, 2003 3.029 3.044 3.029 3.044 132,176 +0.04(+1.35%)
Nov 20, 2003 3.003 3.003 3.003 3.003 0 +0.00(+0.00%)
Nov 19, 2003 2.993 3.003 2.993 3.003 50,897 +0.00(+0.08%)
Nov 18, 2003 2.991 3.003 2.991 3.001 74,965 +0.01(+0.25%)
Nov 17, 2003 3.003 3.011 2.993 2.993 47,346 -0.04(-1.17%)
Nov 14, 2003 2.993 3.041 2.993 3.029 151,903 +0.02(+0.76%)
Nov 13, 2003 2.983 3.011 2.983 3.006 104,951 +0.04(+1.19%)
Nov 12, 2003 2.935 2.973 2.935 2.970 146,774 +0.06(+2.09%)
Nov 11, 2003 2.894 2.937 2.894 2.910 54,448 +0.02(+0.70%)
Nov 10, 2003 2.940 2.958 2.889 2.889 140,067 -0.06(-1.89%)
Nov 07, 2003 2.945 2.948 2.930 2.945 36,693 +0.02(+0.52%)
Nov 06, 2003 2.927 2.930 2.915 2.930 342,474 -0.01(-0.26%)
Nov 05, 2003 2.983 2.983 2.932 2.937 90,353 -0.03(-0.94%)
Nov 04, 2003 2.983 2.983 2.953 2.965 72,065 -0.05(-1.60%)
Nov 03, 2003 2.991 3.014 2.991 3.014 39,060 +0.03(+1.02%)
Oct 31, 2003 2.996 2.996 2.978 2.983 60,761 +0.02(+0.60%)
Oct 30, 2003 2.988 2.988 2.965 2.965 55,632 +0.00(+0.00%)
Oct 29, 2003 2.953 2.978 2.940 2.965 243,440 +0.01(+0.43%)
Oct 28, 2003 2.930 2.930 2.930 2.953 198,855 +0.03(+1.04%)
Oct 27, 2003 2.910 2.930 2.905 2.922 101,795 +0.02(+0.79%)
Oct 24, 2003 2.915 2.922 2.894 2.899 60,366 -0.02(-0.52%)
Oct 23, 2003 2.892 2.915 2.889 2.915 69,047 +0.02(+0.61%)
Oct 22, 2003 2.920 2.927 2.897 2.897 109,291 -0.02(-0.78%)
Oct 21, 2003 2.927 2.953 2.920 2.920 122,312 -0.01(-0.35%)
Oct 20, 2003 2.965 2.965 2.922 2.930 69,836 -0.01(-0.34%)
Oct 17, 2003 2.932 2.940 2.932 2.940 161,767 -0.01(-0.43%)
Oct 16, 2003 2.948 2.953 2.948 2.953 40,639 +0.01(+0.26%)
Oct 15, 2003 2.950 2.950 2.945 2.945 26,829 -0.01(-0.17%)
Oct 14, 2003 2.950 2.950 2.940 2.950 25,646 -0.01(-0.34%)
Oct 13, 2003 2.940 2.960 2.915 2.960 160,978 +0.02(+0.78%)
Oct 10, 2003 2.912 2.940 2.910 2.937 168,475 +0.04(+1.31%)
Oct 09, 2003 2.887 2.915 2.874 2.899 84,434 +0.01(+0.35%)
Oct 08, 2003 2.879 2.889 2.879 2.889 34,720 +0.02(+0.53%)
Oct 07, 2003 2.889 2.889 2.861 2.874 94,693 -0.02(-0.53%)
Oct 06, 2003 2.889 2.899 2.877 2.889 55,237 +0.00(+0.00%)
Oct 03, 2003 2.872 2.889 2.821 2.889 252,515 +0.02(+0.71%)
Oct 02, 2003 2.816 2.872 2.816 2.869 247,780 +0.08(+2.72%)
Oct 01, 2003 2.773 2.806 2.790 2.793 46,952 +0.02(+0.73%)
Sep 30, 2003 2.788 2.788 2.773 2.773 73,387 -0.03(-0.91%)
Sep 29, 2003 2.750 2.801 2.750 2.798 91,536 +0.05(+1.75%)
Sep 26, 2003 2.758 2.763 2.750 2.750 28,407 -0.03(-1.09%)
Sep 25, 2003 2.785 2.788 2.780 2.780 37,877 -0.01(-0.18%)
Sep 24, 2003 2.796 2.811 2.796 2.785 145,590 -0.00(-0.09%)
Sep 23, 2003 2.788 2.788 2.778 2.788 83,251 +0.00(+0.00%)
Sep 22, 2003 2.826 2.826 2.775 2.788 144,801 -0.02(-0.72%)
Sep 19, 2003 2.811 2.823 2.808 2.808 89,169 -0.02(-0.54%)
Sep 18, 2003 2.826 2.826 2.821 2.823 81,672 -0.00(-0.09%)
Sep 17, 2003 2.816 2.834 2.798 2.826 108,502 +0.03(+1.09%)
Sep 16, 2003 2.783 2.803 2.778 2.796 280,134 +0.03(+1.01%)
Sep 15, 2003 2.768 2.785 2.768 2.768 121,128 +0.02(+0.83%)
Sep 12, 2003 2.747 2.750 2.737 2.745 76,543 -0.01(-0.37%)
Sep 11, 2003 2.730 2.755 2.730 2.755 146,380 +0.03(+1.02%)
Sep 10, 2003 2.750 2.750 2.727 2.727 83,251 -0.02(-0.55%)
Sep 09, 2003 2.742 2.755 2.737 2.742 119,155 +0.02(+0.56%)
Sep 08, 2003 2.717 2.732 2.714 2.727 123,495 +0.02(+0.84%)
Sep 05, 2003 2.692 2.707 2.674 2.704 141,250 +0.02(+0.76%)
Sep 04, 2003 2.687 2.687 2.671 2.684 56,026 +0.01(+0.19%)
Sep 03, 2003 2.674 2.687 2.669 2.679 343,657 +0.03(+1.15%)
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.