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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.790 -0.120 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2013 4.919 4.925 4.919 4.919 85,563 +0.01(+0.28%)
Nov 27, 2013 4.902 4.905 4.895 4.905 34,522 +0.01(+0.27%)
Nov 26, 2013 4.861 4.895 4.861 4.892 37,119 +0.02(+0.42%)
Nov 25, 2013 4.895 4.908 4.867 4.871 50,245 -0.01(-0.28%)
Nov 22, 2013 4.868 4.891 4.867 4.885 108,400 +0.03(+0.70%)
Nov 21, 2013 4.834 4.869 4.834 4.851 42,272 +0.00(+0.07%)
Nov 20, 2013 4.864 4.919 4.834 4.848 103,625 -0.05(-0.97%)
Nov 19, 2013 4.891 4.922 4.888 4.895 44,305 -0.01(-0.28%)
Nov 18, 2013 4.919 4.932 4.895 4.908 67,654 +0.02(+0.35%)
Nov 15, 2013 4.902 4.959 4.891 4.891 81,338 +0.00(+0.07%)
Nov 14, 2013 4.848 4.915 4.848 4.888 81,158 +0.03(+0.55%)
Nov 13, 2013 4.841 4.878 4.831 4.861 56,664 -0.01(-0.13%)
Nov 12, 2013 4.864 4.878 4.841 4.868 214,218 -0.01(-0.14%)
Nov 11, 2013 4.885 4.885 4.851 4.875 62,977 +0.01(+0.14%)
Nov 08, 2013 4.827 4.871 4.800 4.868 75,691 +0.01(+0.21%)
Nov 07, 2013 4.854 4.885 4.848 4.858 45,923 -0.03(-0.55%)
Nov 06, 2013 4.878 4.895 4.868 4.885 80,818 +0.05(+1.05%)
Nov 05, 2013 4.820 4.844 4.807 4.834 52,534 -0.03(-0.70%)
Nov 04, 2013 4.891 4.891 4.865 4.868 15,211 -0.02(-0.48%)
Nov 01, 2013 4.891 4.908 4.858 4.891 74,215 -0.02(-0.34%)
Oct 31, 2013 4.905 4.932 4.905 4.908 22,044 -0.02(-0.34%)
Oct 30, 2013 4.959 4.962 4.925 4.925 29,726 -0.03(-0.61%)
Oct 29, 2013 4.929 4.966 4.925 4.956 75,354 +0.01(+0.14%)
Oct 28, 2013 4.949 4.949 4.932 4.949 61,098 -0.00(-0.00%)
Oct 25, 2013 4.895 4.966 4.891 4.949 212,890 -0.01(-0.27%)
Oct 24, 2013 4.946 4.966 4.946 4.962 48,733 +0.04(+0.75%)
Oct 23, 2013 4.912 4.952 4.905 4.925 222,285 +0.00(+0.00%)
Oct 22, 2013 4.902 4.956 4.851 4.925 188,656 +0.03(+0.57%)
Oct 21, 2013 4.837 4.902 4.830 4.898 84,791 +0.06(+1.33%)
Oct 18, 2013 4.787 4.839 4.787 4.833 114,151 -0.01(-0.22%)
Oct 17, 2013 4.790 4.844 4.790 4.844 106,808 +0.11(+2.28%)
Oct 16, 2013 4.780 4.780 4.716 4.736 93,819 -0.00(-0.07%)
Oct 15, 2013 4.756 4.756 4.729 4.739 40,119 -0.02(-0.36%)
Oct 14, 2013 4.739 4.777 4.716 4.756 80,649 +0.01(+0.29%)
Oct 11, 2013 4.733 4.750 4.732 4.743 56,250 +0.02(+0.43%)
Oct 10, 2013 4.685 4.728 4.685 4.722 49,739 +0.05(+1.16%)
Oct 09, 2013 4.682 4.689 4.668 4.668 159,180 -0.03(-0.61%)
Oct 08, 2013 4.726 4.726 4.682 4.697 61,654 -0.05(-1.03%)
Oct 07, 2013 4.699 4.750 4.695 4.746 168,481 -0.01(-0.21%)
Oct 04, 2013 4.746 4.780 4.736 4.756 124,543 -0.04(-0.92%)
Oct 03, 2013 4.804 4.804 4.783 4.800 82,226 -0.02(-0.45%)
Oct 02, 2013 4.864 4.864 4.814 4.822 75,857 -0.03(-0.53%)
Oct 01, 2013 4.805 4.854 4.800 4.848 66,086 +0.04(+0.84%)
Sep 30, 2013 4.787 4.807 4.777 4.807 41,941 +0.01(+0.14%)
Sep 27, 2013 4.807 4.817 4.787 4.800 52,839 +0.01(+0.28%)
Sep 26, 2013 4.773 4.881 4.773 4.787 140,289 +0.04(+0.85%)
Sep 25, 2013 4.736 4.750 4.743 4.746 418,920 -0.00(-0.07%)
Sep 24, 2013 4.739 4.750 4.736 4.750 12,566 +0.00(+0.08%)
Sep 23, 2013 4.753 4.753 4.743 4.746 11,471 -0.01(-0.15%)
Sep 20, 2013 4.753 4.773 4.729 4.753 145,741 +0.01(+0.14%)
Sep 19, 2013 4.777 4.777 4.703 4.746 70,298 -0.04(-0.92%)
Sep 18, 2013 4.726 4.804 4.716 4.790 148,697 +0.05(+1.14%)
Sep 17, 2013 4.716 4.743 4.716 4.736 63,781 +0.00(+0.00%)
Sep 16, 2013 4.712 4.738 4.700 4.736 196,090 +0.04(+0.76%)
Sep 13, 2013 4.689 4.709 4.682 4.700 278,307 +0.00(+0.10%)
Sep 12, 2013 4.675 4.699 4.675 4.695 50,919 -0.00(-0.07%)
Sep 11, 2013 4.651 4.702 4.644 4.699 161,979 +0.05(+1.09%)
Sep 10, 2013 4.648 4.655 4.635 4.648 78,785 +0.02(+0.36%)
Sep 09, 2013 4.611 4.635 4.588 4.631 81,986 +0.03(+0.66%)
Sep 06, 2013 4.608 4.615 4.591 4.601 39,394 -0.01(-0.15%)
Sep 05, 2013 4.619 4.624 4.594 4.608 77,531 -0.01(-0.29%)
Sep 04, 2013 4.621 4.628 4.608 4.621 55,492 -0.01(-0.29%)
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.