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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.710 +0.075 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 30, 2005 3.865 3.883 3.861 3.880 934,307 -0.01(-0.20%)
Dec 29, 2005 3.896 3.898 3.875 3.888 122,706 +0.00(+0.07%)
Dec 28, 2005 3.822 3.885 3.822 3.885 71,809 +0.03(+0.79%)
Dec 27, 2005 3.878 3.901 3.850 3.855 107,319 +0.01(+0.20%)
Dec 23, 2005 3.852 3.863 3.840 3.847 99,427 +0.03(+0.66%)
Dec 22, 2005 3.830 3.865 3.822 3.822 136,516 -0.01(-0.25%)
Dec 21, 2005 3.825 3.863 3.825 3.832 90,747 +0.00(+0.12%)
Dec 20, 2005 3.840 3.863 3.825 3.827 88,774 -0.02(-0.59%)
Dec 19, 2005 3.855 3.873 3.807 3.850 124,679 +0.04(+1.00%)
Dec 16, 2005 3.878 3.878 3.812 3.812 159,400 -0.04(-1.05%)
Dec 15, 2005 3.906 3.906 3.776 3.852 226,080 -0.31(-7.43%)
Dec 14, 2005 4.179 4.179 4.149 4.162 156,638 -0.01(-0.30%)
Dec 13, 2005 4.177 4.177 4.131 4.174 145,985 +0.02(+0.54%)
Dec 12, 2005 4.200 4.200 4.144 4.152 196,488 -0.03(-0.61%)
Dec 09, 2005 4.182 4.182 4.144 4.177 181,890 +0.02(+0.43%)
Dec 08, 2005 4.103 4.276 4.103 4.159 211,876 +0.04(+1.05%)
Dec 07, 2005 4.116 4.121 4.111 4.116 46,162 +0.01(+0.18%)
Dec 06, 2005 4.093 4.116 4.093 4.108 108,108 +0.04(+0.86%)
Dec 05, 2005 4.081 4.126 4.058 4.073 105,346 -0.00(-0.06%)
Dec 02, 2005 4.040 4.098 4.017 4.075 109,686 +0.04(+0.88%)
Dec 01, 2005 4.005 4.134 3.999 4.040 91,536 +0.02(+0.44%)
Nov 30, 2005 4.048 4.050 3.992 4.022 411,521 +0.00(+0.06%)
Nov 29, 2005 4.050 4.053 4.012 4.020 129,808 +0.01(+0.13%)
Nov 28, 2005 3.979 4.043 3.979 4.015 122,312 -0.02(-0.44%)
Nov 25, 2005 4.017 4.040 4.017 4.032 19,727 +0.03(+0.70%)
Nov 23, 2005 3.992 4.040 3.992 4.005 60,366 -0.02(-0.44%)
Nov 22, 2005 3.979 4.022 3.979 4.022 54,054 +0.01(+0.19%)
Nov 21, 2005 4.030 4.030 3.972 4.015 231,998 +0.02(+0.51%)
Nov 18, 2005 3.944 4.005 3.944 3.994 139,672 +0.03(+0.64%)
Nov 17, 2005 3.941 3.969 3.928 3.969 116,393 +0.04(+1.03%)
Nov 16, 2005 3.949 3.949 3.928 3.928 56,026 +0.01(+0.26%)
Nov 15, 2005 3.939 3.951 3.916 3.918 101,400 -0.02(-0.58%)
Nov 14, 2005 3.934 4.005 3.934 3.941 128,625 -0.01(-0.32%)
Nov 11, 2005 3.928 3.966 3.928 3.954 71,414 +0.03(+0.71%)
Nov 10, 2005 3.903 3.954 3.903 3.926 67,468 +0.01(+0.26%)
Nov 09, 2005 3.913 3.949 3.903 3.916 78,121 +0.00(+0.06%)
Nov 08, 2005 3.903 3.913 3.895 3.913 95,876 +0.01(+0.13%)
Nov 07, 2005 3.873 3.908 3.873 3.908 140,856 +0.01(+0.26%)
Nov 04, 2005 3.913 3.928 3.888 3.898 107,713 -0.02(-0.45%)
Nov 03, 2005 3.946 3.946 3.885 3.916 167,291 +0.02(+0.46%)
Nov 02, 2005 3.832 3.913 3.832 3.898 246,597 +0.08(+1.99%)
Nov 01, 2005 3.827 3.840 3.781 3.822 249,359 -0.00(-0.07%)
Oct 31, 2005 3.766 3.825 3.766 3.825 304,596 +0.04(+0.94%)
Oct 28, 2005 3.787 3.817 3.774 3.789 147,958 -0.02(-0.60%)
Oct 27, 2005 3.802 3.827 3.784 3.812 136,910 +0.02(+0.40%)
Oct 26, 2005 3.799 3.804 3.776 3.797 59,577 +0.00(+0.07%)
Oct 25, 2005 3.789 3.802 3.789 3.794 90,747 +0.02(+0.60%)
Oct 24, 2005 3.736 3.776 3.736 3.771 125,863 +0.05(+1.29%)
Oct 21, 2005 3.731 3.733 3.708 3.723 105,740 +0.02(+0.48%)
Oct 20, 2005 3.708 3.730 3.703 3.705 128,230 -0.02(-0.54%)
Oct 19, 2005 3.711 3.726 3.695 3.726 127,046 -0.01(-0.27%)
Oct 18, 2005 3.721 3.743 3.721 3.736 123,495 +0.01(+0.20%)
Oct 17, 2005 3.713 3.736 3.711 3.728 200,434 -0.01(-0.14%)
Oct 14, 2005 3.705 3.738 3.705 3.733 156,638 +0.00(+0.08%)
Oct 13, 2005 3.738 3.741 3.705 3.730 166,896 -0.03(-0.76%)
Oct 12, 2005 3.779 3.802 3.751 3.759 196,094 -0.03(-0.67%)
Oct 11, 2005 3.802 3.802 3.771 3.784 129,019 +0.01(+0.20%)
Oct 10, 2005 3.776 3.799 3.771 3.776 261,590 -0.03(-0.86%)
Oct 07, 2005 3.827 3.847 3.802 3.809 95,876 -0.02(-0.53%)
Oct 06, 2005 3.817 3.850 3.814 3.830 66,285 +0.01(+0.27%)
Oct 05, 2005 3.845 3.847 3.819 3.819 74,965 -0.01(-0.20%)
Oct 04, 2005 3.804 3.850 3.804 3.827 117,972 +0.01(+0.33%)
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.