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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2007 4.157 4.232 4.131 4.182 311,185 +0.04(+1.04%)
Dec 28, 2007 4.162 4.172 4.129 4.139 309,883 +0.05(+1.18%)
Dec 27, 2007 4.129 4.141 4.091 4.091 288,814 -0.01(-0.19%)
Dec 26, 2007 4.101 4.136 4.075 4.098 289,244 -0.05(-1.10%)
Dec 24, 2007 4.169 4.204 4.144 4.144 99,427 -0.01(-0.24%)
Dec 21, 2007 4.070 4.157 4.063 4.154 323,535 +0.10(+2.50%)
Dec 20, 2007 4.073 4.093 4.048 4.053 401,460 -0.04(-0.93%)
Dec 19, 2007 4.159 4.159 4.070 4.091 349,970 -0.07(-1.65%)
Dec 18, 2007 4.192 4.195 4.126 4.159 248,175 -0.02(-0.42%)
Dec 17, 2007 4.207 4.225 4.146 4.177 289,757 -0.06(-1.49%)
Dec 14, 2007 4.278 4.301 4.240 4.240 368,514 -0.07(-1.53%)
Dec 13, 2007 4.484 4.484 4.268 4.306 596,173 -0.39(-8.26%)
Dec 12, 2007 4.701 4.737 4.638 4.694 419,412 +0.06(+1.20%)
Dec 11, 2007 4.752 4.765 4.628 4.638 508,171 -0.14(-2.87%)
Dec 10, 2007 4.714 4.785 4.702 4.775 599,440 +0.08(+1.67%)
Dec 07, 2007 4.638 4.734 4.625 4.696 648,254 +0.10(+2.26%)
Dec 06, 2007 4.499 4.593 4.499 4.593 280,528 +0.08(+1.80%)
Dec 05, 2007 4.496 4.522 4.496 4.511 166,502 +0.05(+1.08%)
Dec 04, 2007 4.392 4.494 4.392 4.463 172,965 -0.01(-0.31%)
Dec 03, 2007 4.511 4.511 4.446 4.477 149,141 -0.03(-0.71%)
Nov 30, 2007 4.539 4.562 4.508 4.509 180,982 -0.00(-0.06%)
Nov 29, 2007 4.468 4.529 4.468 4.511 107,319 -0.03(-0.56%)
Nov 28, 2007 4.435 4.537 4.435 4.537 235,553 +0.14(+3.11%)
Nov 27, 2007 4.446 4.446 4.359 4.400 196,488 +0.06(+1.28%)
Nov 26, 2007 4.446 4.471 4.344 4.344 86,407 -0.10(-2.28%)
Nov 23, 2007 4.415 4.448 4.387 4.446 118,757 +0.14(+3.36%)
Nov 21, 2007 4.367 4.380 4.301 4.301 173,604 -0.13(-3.03%)
Nov 20, 2007 4.428 4.509 4.364 4.435 277,214 +0.07(+1.63%)
Nov 19, 2007 4.504 4.514 4.364 4.364 282,896 -0.11(-2.55%)
Nov 16, 2007 4.489 4.491 4.448 4.478 115,210 +0.02(+0.34%)
Nov 15, 2007 4.496 4.534 4.435 4.463 270,467 -0.09(-1.95%)
Nov 14, 2007 4.600 4.600 4.532 4.552 133,004 +0.02(+0.50%)
Nov 13, 2007 4.415 4.613 4.415 4.529 81,053 +0.13(+2.94%)
Nov 12, 2007 4.489 4.489 4.400 4.400 271,454 -0.04(-0.86%)
Nov 09, 2007 4.481 4.481 4.438 4.438 369,698 -0.05(-1.13%)
Nov 08, 2007 4.527 4.542 4.461 4.489 243,022 +0.02(+0.45%)
Nov 07, 2007 4.560 4.560 4.461 4.468 275,399 -0.07(-1.45%)
Nov 06, 2007 4.562 4.562 4.524 4.534 355,612 +0.05(+1.02%)
Nov 05, 2007 4.514 4.539 4.461 4.489 211,876 -0.04(-0.90%)
Nov 02, 2007 4.557 4.557 4.524 4.529 161,767 +0.01(+0.11%)
Nov 01, 2007 4.613 4.613 4.524 4.524 128,230 -0.10(-2.08%)
Oct 31, 2007 4.565 4.625 4.565 4.620 168,348 +0.03(+0.72%)
Oct 30, 2007 4.603 4.625 4.572 4.587 318,800 -0.02(-0.39%)
Oct 29, 2007 4.613 4.620 4.580 4.605 127,441 -0.02(-0.44%)
Oct 26, 2007 4.605 4.625 4.575 4.625 134,543 +0.07(+1.45%)
Oct 25, 2007 4.549 4.595 4.522 4.560 91,536 +0.03(+0.56%)
Oct 24, 2007 4.529 4.547 4.468 4.534 226,474 +0.01(+0.11%)
Oct 23, 2007 4.560 4.560 4.504 4.529 79,175 +0.04(+0.96%)
Oct 22, 2007 4.458 4.494 4.453 4.486 206,352 -0.03(-0.56%)
Oct 19, 2007 4.595 4.595 4.511 4.511 168,475 -0.11(-2.41%)
Oct 18, 2007 4.585 4.628 4.575 4.623 151,201 +0.04(+0.88%)
Oct 17, 2007 4.570 4.590 4.549 4.582 187,413 +0.03(+0.67%)
Oct 16, 2007 4.565 4.572 4.549 4.552 114,815 -0.03(-0.72%)
Oct 15, 2007 4.623 4.648 4.582 4.585 145,196 -0.02(-0.50%)
Oct 12, 2007 4.631 4.641 4.603 4.608 70,230 +0.00(+0.00%)
Oct 11, 2007 4.623 4.633 4.600 4.608 159,005 +0.01(+0.11%)
Oct 10, 2007 4.613 4.615 4.575 4.603 128,625 -0.02(-0.49%)
Oct 09, 2007 4.625 4.636 4.549 4.625 322,746 +0.05(+1.16%)
Oct 08, 2007 4.603 4.625 4.549 4.572 208,719 -0.03(-0.66%)
Oct 05, 2007 4.549 4.625 4.549 4.603 120,733 +0.02(+0.33%)
Oct 04, 2007 4.587 4.610 4.585 4.587 74,176 +0.01(+0.22%)
Oct 03, 2007 4.587 4.595 4.565 4.577 119,155 -0.01(-0.17%)
Oct 02, 2007 4.651 4.651 4.567 4.585 209,366 -0.04(-0.88%)
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.