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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.965 +0.035 (+0.44%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 13, 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 (%)
Dec 31, 2009 2.945 2.945 2.945 2.945 202,801 +0.01(+0.17%)
Dec 30, 2009 2.937 2.950 2.917 2.940 215,230 -0.02(-0.60%)
Dec 29, 2009 2.953 2.988 2.923 2.958 297,033 +0.05(+1.66%)
Dec 28, 2009 2.907 2.925 2.905 2.910 176,011 -0.01(-0.17%)
Dec 24, 2009 2.894 2.940 2.894 2.915 105,425 +0.03(+0.97%)
Dec 23, 2009 2.894 2.937 2.859 2.887 887,947 -0.02(-0.70%)
Dec 22, 2009 2.912 2.925 2.899 2.907 617,479 -0.02(-0.69%)
Dec 21, 2009 2.894 2.940 2.894 2.927 128,041 +0.02(+0.61%)
Dec 18, 2009 2.917 2.925 2.864 2.910 154,914 -0.01(-0.17%)
Dec 17, 2009 2.937 2.937 2.892 2.915 112,191 -0.06(-1.96%)
Dec 16, 2009 2.963 2.991 2.955 2.973 120,264 +0.03(+0.95%)
Dec 15, 2009 2.948 2.965 2.940 2.945 47,958 -0.02(-0.68%)
Dec 14, 2009 2.965 2.973 2.963 2.965 242,608 -0.01(-0.26%)
Dec 11, 2009 2.991 2.991 2.935 2.973 106,861 +0.00(+0.09%)
Dec 10, 2009 2.965 2.980 2.965 2.970 174,843 -0.02(-0.59%)
Dec 09, 2009 2.970 2.988 2.963 2.988 160,872 -0.04(-1.34%)
Dec 08, 2009 3.052 3.057 3.029 3.029 122,947 -0.05(-1.65%)
Dec 07, 2009 3.062 3.087 3.059 3.079 71,832 +0.00(+0.00%)
Dec 04, 2009 3.067 3.089 3.067 3.079 127,863 +0.03(+0.83%)
Dec 03, 2009 3.069 3.069 3.052 3.054 136,764 +0.01(+0.27%)
Dec 02, 2009 3.049 3.071 3.044 3.046 150,933 +0.01(+0.23%)
Dec 01, 2009 3.016 3.062 3.016 3.039 84,999 +0.03(+0.84%)
Nov 30, 2009 3.006 3.029 2.991 3.014 128,467 -0.02(-0.74%)
Nov 27, 2009 2.983 3.054 2.975 3.036 77,794 -0.03(-0.83%)
Nov 25, 2009 3.044 3.064 3.044 3.062 90,432 +0.03(+0.86%)
Nov 24, 2009 3.026 3.038 3.019 3.036 101,006 +0.03(+0.90%)
Nov 23, 2009 3.006 3.029 2.991 3.008 214,405 +0.04(+1.45%)
Nov 20, 2009 2.958 2.996 2.943 2.965 51,304 -0.03(-0.85%)
Nov 19, 2009 2.986 3.014 2.965 2.991 130,053 -0.01(-0.42%)
Nov 18, 2009 3.031 3.031 2.998 3.003 120,536 -0.02(-0.50%)
Nov 17, 2009 3.019 3.029 3.001 3.019 204,008 +0.01(+0.25%)
Nov 16, 2009 3.029 3.045 2.965 3.011 215,376 +0.00(+0.00%)
Nov 13, 2009 3.011 3.019 3.003 3.011 77,143 +0.00(+0.00%)
Nov 12, 2009 3.011 3.039 3.008 3.011 59,313 -0.04(-1.16%)
Nov 11, 2009 3.069 3.069 3.036 3.046 66,782 +0.01(+0.42%)
Nov 10, 2009 3.001 3.036 2.996 3.034 87,666 +0.02(+0.67%)
Nov 09, 2009 2.991 3.022 2.991 3.014 98,986 +0.07(+2.23%)
Nov 06, 2009 2.951 2.970 2.925 2.948 65,220 -0.00(-0.16%)
Nov 05, 2009 2.943 2.978 2.920 2.953 58,346 +0.02(+0.69%)
Nov 04, 2009 2.945 2.970 2.932 2.932 129,074 -0.02(-0.60%)
Nov 03, 2009 2.930 2.970 2.915 2.950 85,409 -0.02(-0.68%)
Nov 02, 2009 2.968 3.003 2.945 2.970 230,945 -0.01(-0.26%)
Oct 30, 2009 2.973 2.986 2.902 2.978 204,849 +0.00(+0.09%)
Oct 29, 2009 2.943 2.985 2.943 2.975 99,917 +0.06(+2.09%)
Oct 28, 2009 3.008 3.008 2.899 2.915 185,441 -0.13(-4.25%)
Oct 27, 2009 3.077 3.079 3.029 3.044 86,415 -0.03(-0.83%)
Oct 26, 2009 3.117 3.117 3.054 3.069 75,794 -0.04(-1.14%)
Oct 23, 2009 3.120 3.122 3.105 3.105 98,970 -0.05(-1.45%)
Oct 22, 2009 3.148 3.158 3.120 3.150 369,887 +0.00(+0.00%)
Oct 21, 2009 3.135 3.176 3.133 3.150 221,976 +0.02(+0.73%)
Oct 20, 2009 3.123 3.128 3.120 3.128 81,609 +0.01(+0.16%)
Oct 19, 2009 3.140 3.140 3.112 3.123 395,814 +0.01(+0.24%)
Oct 16, 2009 3.107 3.123 3.090 3.115 145,338 -0.02(-0.49%)
Oct 15, 2009 3.102 3.130 3.082 3.130 72,831 +0.01(+0.16%)
Oct 14, 2009 3.095 3.125 3.095 3.125 99,041 +0.06(+1.99%)
Oct 13, 2009 3.074 3.079 3.064 3.064 124,667 -0.01(-0.33%)
Oct 12, 2009 3.095 3.112 3.069 3.074 154,717 +0.02(+0.74%)
Oct 09, 2009 3.039 3.059 3.036 3.052 58,264 -0.01(-0.20%)
Oct 08, 2009 3.016 3.079 2.988 3.058 229,576 +0.03(+1.05%)
Oct 07, 2009 2.983 3.036 2.983 3.026 103,294 +0.03(+1.02%)
Oct 06, 2009 2.988 3.024 2.976 2.996 259,187 +0.01(+0.43%)
Oct 05, 2009 2.993 3.002 2.953 2.983 335,293 -0.01(-0.42%)
Oct 02, 2009 2.950 3.015 2.890 2.996 289,181 -0.02(-0.76%)
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.