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: 4:10 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 (%)
Dec 29, 2023 7.940 8.018 7.906 7.940 34,366 +0.12(+1.49%)
Dec 28, 2023 7.863 7.872 7.805 7.824 17,542 -0.02(-0.25%)
Dec 27, 2023 7.824 7.935 7.795 7.843 45,845 +0.06(+0.75%)
Dec 26, 2023 7.775 7.805 7.761 7.785 8,861 +0.02(+0.25%)
Dec 22, 2023 7.737 7.805 7.737 7.766 8,556 +0.01(+0.12%)
Dec 21, 2023 7.756 7.785 7.737 7.756 14,041 +0.08(+1.01%)
Dec 20, 2023 7.737 7.746 7.669 7.679 12,569 -0.05(-0.63%)
Dec 19, 2023 7.708 7.737 7.708 7.727 20,738 +0.01(+0.13%)
Dec 18, 2023 7.727 7.766 7.708 7.717 15,160 +0.05(+0.62%)
Dec 15, 2023 7.651 7.689 7.632 7.670 22,750 +0.06(+0.75%)
Dec 14, 2023 7.594 7.641 7.584 7.613 21,643 +0.02(+0.25%)
Dec 13, 2023 7.546 7.603 7.535 7.594 24,689 +0.08(+1.01%)
Dec 12, 2023 7.517 7.527 7.498 7.517 9,748 +0.03(+0.38%)
Dec 11, 2023 7.470 7.495 7.460 7.489 5,624 +0.04(+0.51%)
Dec 08, 2023 7.460 7.470 7.441 7.451 16,701 +0.03(+0.39%)
Dec 07, 2023 7.441 7.441 7.378 7.422 44,654 -0.01(-0.13%)
Dec 06, 2023 7.451 7.479 7.422 7.432 8,236 +0.07(+0.91%)
Dec 05, 2023 7.375 7.413 7.365 7.365 21,759 -0.03(-0.39%)
Dec 04, 2023 7.384 7.403 7.384 7.394 3,167 -0.09(-1.15%)
Dec 01, 2023 7.384 7.479 7.384 7.479 30,032 +0.11(+1.49%)
Nov 30, 2023 7.336 7.384 7.336 7.370 6,635 +0.04(+0.59%)
Nov 29, 2023 7.317 7.375 7.298 7.327 22,397 +0.06(+0.83%)
Nov 28, 2023 7.279 7.289 7.260 7.267 3,701 -0.04(-0.57%)
Nov 27, 2023 7.298 7.327 7.298 7.308 12,221 -0.01(-0.13%)
Nov 24, 2023 7.327 7.327 7.317 7.317 1,082 +0.02(+0.26%)
Nov 22, 2023 7.289 7.308 7.289 7.298 17,826 +0.02(+0.26%)
Nov 21, 2023 7.270 7.296 7.260 7.279 14,965 +0.03(+0.39%)
Nov 20, 2023 7.241 7.251 7.232 7.251 14,963 +0.03(+0.40%)
Nov 17, 2023 7.232 7.241 7.213 7.222 33,057 +0.00(+0.00%)
Nov 16, 2023 7.241 7.251 7.222 7.222 6,518 +0.01(+0.13%)
Nov 15, 2023 7.222 7.241 7.213 7.213 1,820 +0.03(+0.40%)
Nov 14, 2023 7.146 7.203 7.146 7.184 13,927 +0.13(+1.89%)
Nov 13, 2023 6.993 7.063 6.974 7.051 14,834 -0.05(-0.74%)
Nov 10, 2023 7.136 7.146 7.093 7.103 13,416 -0.00(-0.07%)
Nov 09, 2023 7.136 7.136 7.098 7.108 9,049 +0.01(+0.13%)
Nov 08, 2023 7.112 7.122 7.060 7.098 12,394 +0.01(+0.13%)
Nov 07, 2023 7.136 7.164 7.089 7.089 7,871 -0.08(-1.06%)
Nov 06, 2023 7.127 7.174 7.117 7.165 15,903 +0.05(+0.67%)
Nov 03, 2023 7.051 7.127 7.051 7.117 16,403 +0.10(+1.49%)
Nov 02, 2023 6.974 7.041 6.974 7.013 5,221 +0.06(+0.82%)
Nov 01, 2023 6.841 6.955 6.836 6.955 42,320 +0.15(+2.24%)
Oct 31, 2023 6.784 6.841 6.784 6.803 18,328 -0.04(-0.56%)
Oct 30, 2023 6.860 6.860 6.822 6.841 18,944 +0.06(+0.84%)
Oct 27, 2023 6.831 6.870 6.784 6.784 61,421 -0.10(-1.52%)
Oct 26, 2023 6.870 6.913 6.812 6.889 5,865 -0.02(-0.28%)
Oct 25, 2023 6.898 6.927 6.870 6.908 7,774 -0.02(-0.28%)
Oct 24, 2023 6.955 6.955 6.917 6.927 20,760 +0.02(+0.26%)
Oct 23, 2023 6.936 6.989 6.909 6.909 24,910 -0.07(-0.94%)
Oct 20, 2023 6.993 7.013 6.955 6.974 14,619 -0.06(-0.81%)
Oct 19, 2023 7.089 7.089 7.003 7.032 11,185 -0.07(-0.94%)
Oct 18, 2023 7.117 7.127 7.098 7.098 16,084 -0.07(-0.93%)
Oct 17, 2023 7.146 7.200 7.136 7.165 32,484 -0.03(-0.40%)
Oct 16, 2023 7.251 7.251 7.146 7.194 24,284 -0.07(-0.92%)
Oct 13, 2023 7.213 7.271 7.213 7.260 56,061 +0.05(+0.66%)
Oct 12, 2023 7.241 7.270 7.212 7.213 60,555 -0.09(-1.17%)
Oct 11, 2023 7.251 7.298 7.251 7.298 50,032 +0.11(+1.59%)
Oct 10, 2023 7.194 7.232 7.174 7.184 50,442 +0.07(+0.94%)
Oct 09, 2023 7.060 7.174 7.051 7.117 33,544 -0.09(-1.19%)
Oct 06, 2023 7.108 7.222 7.108 7.203 9,290 +0.07(+1.00%)
Oct 05, 2023 7.150 7.150 7.127 7.132 9,220 -0.02(-0.21%)
Oct 04, 2023 7.213 7.213 7.122 7.147 5,590 +0.01(+0.15%)
Oct 03, 2023 7.146 7.155 7.117 7.136 16,016 -0.10(-1.38%)
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.