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 (%)
Dec 31, 2004 3.799 3.802 3.776 3.789 50,897 +0.02(+0.47%)
Dec 30, 2004 3.738 3.789 3.738 3.771 83,251 +0.05(+1.36%)
Dec 29, 2004 3.736 3.754 3.713 3.721 47,346 -0.03(-0.88%)
Dec 28, 2004 3.705 3.759 3.705 3.754 48,530 +0.03(+0.82%)
Dec 27, 2004 3.667 3.726 3.667 3.723 59,972 +0.06(+1.66%)
Dec 23, 2004 3.647 3.665 3.647 3.662 90,747 +0.02(+0.49%)
Dec 22, 2004 3.637 3.662 3.574 3.645 97,060 +0.01(+0.28%)
Dec 21, 2004 3.647 3.657 3.619 3.634 48,924 -0.02(-0.62%)
Dec 20, 2004 3.655 3.662 3.637 3.657 113,237 +0.01(+0.21%)
Dec 17, 2004 3.660 3.662 3.645 3.650 59,972 -0.01(-0.28%)
Dec 16, 2004 3.683 3.683 3.640 3.660 97,849 +0.00(+0.07%)
Dec 15, 2004 3.607 3.690 3.594 3.657 374,827 -0.11(-2.83%)
Dec 14, 2004 3.738 3.802 3.738 3.764 273,821 +0.03(+0.81%)
Dec 13, 2004 3.733 3.761 3.723 3.733 173,998 +0.01(+0.20%)
Dec 10, 2004 3.728 3.738 3.713 3.726 107,713 -0.02(-0.54%)
Dec 09, 2004 3.771 3.771 3.726 3.746 1,181,299 -0.05(-1.20%)
Dec 08, 2004 3.827 3.827 3.759 3.792 119,155 -0.05(-1.25%)
Dec 07, 2004 3.799 3.858 3.799 3.840 125,863 +0.04(+1.07%)
Dec 06, 2004 3.802 3.809 3.759 3.799 59,972 +0.01(+0.27%)
Dec 03, 2004 3.797 3.822 3.789 3.789 132,176 -0.01(-0.33%)
Dec 02, 2004 3.789 3.825 3.776 3.802 151,509 +0.03(+0.67%)
Dec 01, 2004 3.749 3.789 3.749 3.776 104,162 +0.05(+1.43%)
Nov 30, 2004 3.723 3.728 3.700 3.723 126,652 +0.01(+0.20%)
Nov 29, 2004 3.703 3.726 3.703 3.716 156,638 -0.01(-0.14%)
Nov 26, 2004 3.726 3.726 3.705 3.721 29,591 -0.01(-0.14%)
Nov 24, 2004 3.650 3.738 3.650 3.726 369,698 +0.08(+2.08%)
Nov 23, 2004 3.675 3.675 3.637 3.650 108,108 -0.02(-0.41%)
Nov 22, 2004 3.667 3.678 3.655 3.665 119,550 +0.01(+0.14%)
Nov 19, 2004 3.678 3.680 3.660 3.660 73,387 -0.01(-0.21%)
Nov 18, 2004 3.645 3.678 3.629 3.667 118,761 +0.02(+0.63%)
Nov 17, 2004 3.627 3.650 3.627 3.645 103,373 -0.01(-0.14%)
Nov 16, 2004 3.650 3.652 3.645 3.650 80,094 +0.00(+0.00%)
Nov 15, 2004 3.652 3.675 3.640 3.650 162,162 +0.00(+0.00%)
Nov 12, 2004 3.629 3.670 3.614 3.650 95,876 +0.02(+0.56%)
Nov 11, 2004 3.612 3.672 3.586 3.629 155,454 +0.02(+0.56%)
Nov 10, 2004 3.536 3.609 3.536 3.609 133,754 +0.05(+1.50%)
Nov 09, 2004 3.538 3.558 3.523 3.556 89,169 +0.01(+0.36%)
Nov 08, 2004 3.546 3.548 3.523 3.543 117,182 +0.00(+0.00%)
Nov 05, 2004 3.487 3.548 3.487 3.543 136,516 +0.07(+1.90%)
Nov 04, 2004 3.434 3.485 3.432 3.477 177,155 +0.05(+1.33%)
Nov 03, 2004 3.399 3.437 3.399 3.432 103,373 +0.04(+1.20%)
Nov 02, 2004 3.356 3.394 3.356 3.391 108,108 -0.00(-0.07%)
Nov 01, 2004 3.389 3.396 3.366 3.394 73,781 +0.01(+0.30%)
Oct 29, 2004 3.386 3.386 3.361 3.384 78,121 -0.01(-0.15%)
Oct 28, 2004 3.389 3.389 3.378 3.389 19,333 +0.01(+0.38%)
Oct 27, 2004 3.325 3.376 3.325 3.376 69,836 +0.04(+1.06%)
Oct 26, 2004 3.338 3.346 3.330 3.340 52,475 +0.02(+0.46%)
Oct 25, 2004 3.325 3.330 3.300 3.325 99,427 -0.02(-0.46%)
Oct 22, 2004 3.346 3.346 3.330 3.340 39,455 -0.01(-0.15%)
Oct 21, 2004 3.330 3.346 3.249 3.346 120,339 +0.01(+0.41%)
Oct 20, 2004 3.330 3.346 3.305 3.332 74,176 +0.01(+0.20%)
Oct 19, 2004 3.330 3.330 3.320 3.325 82,462 +0.02(+0.46%)
Oct 18, 2004 3.280 3.310 3.269 3.310 22,489 +0.01(+0.31%)
Oct 15, 2004 3.302 3.302 3.262 3.300 41,033 -0.00(-0.08%)
Oct 14, 2004 3.295 3.302 3.259 3.302 53,264 +0.00(+0.00%)
Oct 13, 2004 3.295 3.308 3.267 3.302 45,768 +0.00(+0.00%)
Oct 12, 2004 3.315 3.315 3.269 3.302 106,529 -0.01(-0.23%)
Oct 11, 2004 3.323 3.325 3.295 3.310 69,441 +0.01(+0.38%)
Oct 08, 2004 3.300 3.323 3.297 3.297 32,353 -0.01(-0.23%)
Oct 07, 2004 3.310 3.325 3.295 3.305 55,632 -0.02(-0.61%)
Oct 06, 2004 3.320 3.328 3.302 3.325 46,557 -0.01(-0.15%)
Oct 05, 2004 3.320 3.333 3.320 3.330 61,945 -0.00(-0.08%)
Oct 04, 2004 3.315 3.335 3.315 3.333 116,393 +0.02(+0.61%)
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.