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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.885 +0.025 (+0.32%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 9, 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, 2022 7.650 7.714 7.607 7.641 14,914 -0.03(-0.44%)
Feb 25, 2022 7.581 7.684 7.633 7.675 19,672 +0.05(+0.67%)
Feb 24, 2022 7.547 7.650 7.453 7.624 28,424 -0.09(-1.22%)
Feb 23, 2022 7.761 7.846 7.692 7.718 19,315 +0.03(+0.44%)
Feb 22, 2022 7.692 7.692 7.624 7.684 20,667 -0.01(-0.17%)
Feb 18, 2022 7.697 0 -0.05(-0.61%)
Feb 17, 2022 7.752 7.769 7.739 7.744 10,779 -0.06(-0.77%)
Feb 16, 2022 7.863 7.877 7.778 7.803 22,917 -0.06(-0.76%)
Feb 15, 2022 7.838 7.889 7.812 7.863 7,699 +0.09(+1.21%)
Feb 14, 2022 7.829 7.829 7.757 7.769 15,893 -0.09(-1.09%)
Feb 11, 2022 7.966 7.983 7.821 7.855 13,879 -0.04(-0.54%)
Feb 10, 2022 7.897 7.966 7.885 7.897 32,046 -0.06(-0.75%)
Feb 09, 2022 7.957 8.017 7.940 7.957 19,945 +0.08(+0.98%)
Feb 08, 2022 7.872 7.889 7.847 7.880 11,109 +0.01(+0.11%)
Feb 07, 2022 7.812 7.897 7.812 7.872 14,635 -0.01(-0.11%)
Feb 04, 2022 7.897 7.906 7.855 7.880 15,632 -0.01(-0.11%)
Feb 03, 2022 7.984 7.838 7.889 16,076 -0.16(-1.98%)
Feb 02, 2022 8.008 8.060 7.991 8.048 11,082 +0.04(+0.49%)
Feb 01, 2022 7.951 8.008 7.950 8.008 11,620 +0.07(+0.86%)
Jan 31, 2022 7.821 7.940 7.940 24,385 +0.13(+1.64%)
Jan 28, 2022 7.752 7.828 7.752 7.812 20,035 -0.02(-0.27%)
Jan 27, 2022 7.906 7.940 7.667 7.833 22,883 +0.03(+0.38%)
Jan 26, 2022 7.880 8.016 7.782 7.803 28,540 +0.07(+0.88%)
Jan 25, 2022 7.658 7.761 7.607 7.735 46,478 -0.14(-1.74%)
Jan 24, 2022 7.897 7.897 7.121 7.872 74,305 -0.24(-2.95%)
Jan 21, 2022 8.222 8.222 8.094 8.111 48,563 -0.14(-1.66%)
Jan 20, 2022 8.290 8.293 8.230 8.247 13,083 -0.03(-0.31%)
Jan 19, 2022 8.324 8.324 8.256 8.273 21,614 +0.00(+0.00%)
Jan 18, 2022 8.341 8.358 8.265 8.273 61,933 -0.09(-1.12%)
Jan 14, 2022 8.367 0 +0.00(+0.00%)
Jan 13, 2022 8.428 8.435 8.367 8.367 27,085 -0.05(-0.61%)
Jan 12, 2022 8.376 8.418 8.350 8.418 20,516 +0.11(+1.34%)
Jan 11, 2022 8.256 8.307 8.239 8.307 22,706 +0.07(+0.83%)
Jan 10, 2022 8.376 8.376 8.179 8.239 29,086 -0.15(-1.83%)
Jan 07, 2022 8.427 8.427 8.384 8.392 15,155 -0.06(-0.71%)
Jan 06, 2022 8.495 8.495 8.452 8.452 9,124 -0.02(-0.20%)
Jan 05, 2022 8.521 8.527 8.452 8.469 34,092 -0.04(-0.50%)
Jan 04, 2022 8.640 8.640 8.475 8.512 19,659 -0.09(-1.09%)
Jan 03, 2022 8.504 8.649 8.460 8.606 39,840 +0.12(+1.41%)
Dec 31, 2021 8.521 8.521 8.444 8.486 33,820 +0.07(+0.81%)
Dec 30, 2021 8.427 8.435 8.406 8.418 23,502 -0.03(-0.30%)
Dec 29, 2021 8.435 8.444 8.393 8.444 18,516 +0.03(+0.41%)
Dec 28, 2021 8.401 8.418 8.384 8.410 10,186 +0.05(+0.61%)
Dec 27, 2021 8.273 8.358 8.273 8.358 23,074 +0.09(+1.14%)
Dec 23, 2021 8.213 8.265 8.213 8.265 7,875 +0.08(+0.94%)
Dec 22, 2021 8.111 8.213 8.085 8.188 12,852 +0.03(+0.38%)
Dec 21, 2021 8.085 8.157 8.085 8.157 2,255 +0.05(+0.56%)
Dec 20, 2021 8.154 8.171 8.094 8.111 23,280 -0.03(-0.35%)
Dec 17, 2021 8.181 8.190 8.103 8.139 42,544 -0.04(-0.51%)
Dec 16, 2021 8.097 8.215 8.097 8.181 12,038 +0.09(+1.14%)
Dec 15, 2021 7.988 8.097 7.974 8.089 16,837 +0.13(+1.58%)
Dec 14, 2021 8.039 8.039 7.930 7.963 19,836 -0.05(-0.63%)
Dec 13, 2021 8.131 8.139 7.980 8.014 25,665 -0.08(-1.04%)
Dec 10, 2021 8.081 8.106 8.081 8.097 11,173 +0.06(+0.73%)
Dec 09, 2021 8.014 8.045 8.014 8.039 9,251 -0.05(-0.62%)
Dec 08, 2021 8.081 8.090 8.047 8.089 18,980 +0.08(+0.94%)
Dec 07, 2021 7.945 8.030 7.945 8.014 83,951 +0.13(+1.60%)
Dec 06, 2021 7.896 7.938 7.888 7.888 25,486 +0.03(+0.32%)
Dec 03, 2021 7.854 7.913 7.837 7.863 37,603 -0.03(-0.43%)
Dec 02, 2021 7.946 7.946 7.871 7.896 59,407 +0.03(+0.42%)
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.