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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.070 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2007 4.816 4.919 4.816 4.892 187,019 +0.07(+1.37%)
Feb 27, 2007 5.069 5.072 4.790 4.826 767,410 -0.33(-6.39%)
Feb 26, 2007 5.168 5.173 5.140 5.155 130,597 -0.03(-0.54%)
Feb 23, 2007 5.168 5.191 5.160 5.183 124,284 -0.01(-0.24%)
Feb 22, 2007 5.137 5.196 5.137 5.196 75,360 +0.06(+1.18%)
Feb 21, 2007 5.165 5.168 5.104 5.135 94,298 -0.06(-1.12%)
Feb 20, 2007 5.191 5.193 5.165 5.193 82,856 +0.01(+0.15%)
Feb 16, 2007 5.160 5.196 5.145 5.186 110,475 +0.03(+0.54%)
Feb 15, 2007 5.132 5.193 5.127 5.158 164,135 +0.04(+0.74%)
Feb 14, 2007 5.120 5.160 5.094 5.120 112,053 +0.00(+0.00%)
Feb 13, 2007 5.112 5.127 5.079 5.120 100,887 +0.02(+0.40%)
Feb 12, 2007 5.092 5.112 5.069 5.099 84,434 +0.01(+0.15%)
Feb 09, 2007 5.132 5.132 5.072 5.092 85,618 -0.02(-0.35%)
Feb 08, 2007 5.150 5.150 5.092 5.110 105,740 -0.05(-1.03%)
Feb 07, 2007 5.137 5.170 5.137 5.163 49,713 +0.00(+0.05%)
Feb 06, 2007 5.137 5.160 5.130 5.160 47,346 +0.02(+0.34%)
Feb 05, 2007 5.137 5.145 5.069 5.143 126,652 +0.00(+0.05%)
Feb 02, 2007 5.132 5.158 5.107 5.140 63,523 +0.01(+0.28%)
Feb 01, 2007 5.107 5.143 5.102 5.126 81,672 +0.04(+0.76%)
Jan 31, 2007 5.039 5.094 5.039 5.087 155,454 +0.05(+0.96%)
Jan 30, 2007 5.056 5.061 4.980 5.039 478,595 +0.01(+0.15%)
Jan 29, 2007 5.008 5.031 4.970 5.031 634,839 +0.05(+1.02%)
Jan 26, 2007 4.993 4.993 4.930 4.980 240,678 +0.01(+0.21%)
Jan 25, 2007 5.016 5.041 4.907 4.970 122,312 -0.04(-0.81%)
Jan 24, 2007 4.993 5.034 4.980 5.011 262,773 +0.03(+0.61%)
Jan 23, 2007 4.945 5.013 4.945 4.980 96,271 +0.06(+1.13%)
Jan 22, 2007 4.980 4.988 4.922 4.925 90,353 -0.04(-0.82%)
Jan 19, 2007 4.917 4.965 4.907 4.965 53,659 +0.01(+0.10%)
Jan 18, 2007 4.993 4.993 4.907 4.960 125,074 +0.02(+0.36%)
Jan 17, 2007 4.965 4.975 4.925 4.942 103,373 +0.00(+0.05%)
Jan 16, 2007 4.942 4.978 4.925 4.940 135,727 +0.02(+0.46%)
Jan 12, 2007 4.864 4.932 4.861 4.917 122,706 +0.07(+1.52%)
Jan 11, 2007 4.808 4.872 4.808 4.843 48,924 +0.04(+0.74%)
Jan 10, 2007 4.818 4.818 4.788 4.808 90,353 -0.01(-0.21%)
Jan 09, 2007 4.828 4.846 4.810 4.818 80,883 +0.00(+0.05%)
Jan 08, 2007 4.836 4.836 4.810 4.816 90,353 -0.03(-0.58%)
Jan 05, 2007 4.871 4.889 4.841 4.843 92,720 -0.04(-0.73%)
Jan 04, 2007 4.897 4.907 4.854 4.879 70,230 -0.01(-0.26%)
Jan 03, 2007 4.904 4.927 4.883 4.892 168,869 +0.05(+1.05%)
Dec 29, 2006 4.810 4.856 4.810 4.841 51,686 +0.01(+0.21%)
Dec 28, 2006 4.843 4.856 4.826 4.831 69,441 -0.01(-0.26%)
Dec 27, 2006 4.803 4.843 4.803 4.843 54,448 +0.04(+0.84%)
Dec 26, 2006 4.843 4.843 4.800 4.803 65,496 -0.01(-0.16%)
Dec 22, 2006 4.816 4.836 4.803 4.810 66,285 -0.01(-0.11%)
Dec 21, 2006 4.838 4.841 4.800 4.816 57,605 +0.00(+0.05%)
Dec 20, 2006 4.823 4.841 4.810 4.813 69,047 +0.00(+0.05%)
Dec 19, 2006 4.808 4.816 4.795 4.810 150,720 -0.04(-0.78%)
Dec 18, 2006 4.879 4.879 4.816 4.848 144,012 -0.01(-0.10%)
Dec 15, 2006 4.904 4.904 4.828 4.854 225,291 -0.02(-0.42%)
Dec 14, 2006 4.889 4.897 4.816 4.874 310,120 -0.43(-8.03%)
Dec 13, 2006 5.264 5.300 5.211 5.300 494,378 +0.04(+0.77%)
Dec 12, 2006 5.186 5.259 5.183 5.259 145,196 +0.10(+1.97%)
Dec 11, 2006 5.132 5.186 5.132 5.158 252,120 +0.04(+0.74%)
Dec 08, 2006 5.196 5.203 5.120 5.120 278,556 -0.06(-1.08%)
Dec 07, 2006 5.132 5.208 5.130 5.175 293,943 +0.10(+2.05%)
Dec 06, 2006 5.135 5.137 5.072 5.072 180,706 -0.08(-1.53%)
Dec 05, 2006 5.132 5.150 5.102 5.150 137,305 +0.02(+0.35%)
Dec 04, 2006 5.018 5.140 5.018 5.132 88,774 +0.12(+2.38%)
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.