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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.896 +0.036 (+0.46%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 31, 2008 4.068 4.133 4.068 4.113 227,263 +0.01(+0.31%)
Mar 28, 2008 4.131 4.157 4.091 4.101 134,937 -0.00(-0.06%)
Mar 27, 2008 4.169 4.174 4.093 4.103 106,529 -0.06(-1.34%)
Mar 26, 2008 4.159 4.177 4.126 4.159 131,781 +0.02(+0.49%)
Mar 25, 2008 4.116 4.154 4.078 4.139 129,808 +0.02(+0.55%)
Mar 24, 2008 4.106 4.136 4.050 4.116 185,835 -0.03(-0.79%)
Mar 21, 2008 4.060 4.154 4.030 4.149 191,643 +0.00(+0.00%)
Mar 20, 2008 4.060 4.154 4.030 4.149 191,643 +0.01(+0.12%)
Mar 19, 2008 4.152 4.172 4.103 4.144 218,978 +0.03(+0.62%)
Mar 18, 2008 4.017 4.119 4.017 4.119 213,059 +0.20(+5.18%)
Mar 17, 2008 3.751 4.005 3.470 3.916 529,288 -0.12(-2.95%)
Mar 14, 2008 4.108 4.119 4.020 4.035 344,446 +0.00(+0.06%)
Mar 13, 2008 4.030 4.073 4.002 4.032 97,455 -0.03(-0.85%)
Mar 12, 2008 4.068 4.096 4.058 4.067 109,193 -0.01(-0.34%)
Mar 11, 2008 4.037 4.081 4.017 4.081 129,414 +0.12(+2.94%)
Mar 10, 2008 4.007 4.030 3.956 3.964 183,073 -0.07(-1.64%)
Mar 07, 2008 4.035 4.040 4.015 4.030 125,468 +0.01(+0.19%)
Mar 06, 2008 4.065 4.065 4.020 4.022 108,897 -0.04(-1.06%)
Mar 05, 2008 4.045 4.113 4.045 4.065 132,965 +0.05(+1.20%)
Mar 04, 2008 4.055 4.074 4.017 4.017 159,794 -0.04(-0.94%)
Mar 03, 2008 4.050 4.081 4.050 4.055 160,189 +0.01(+0.13%)
Feb 29, 2008 4.093 4.093 4.050 4.050 97,849 -0.04(-0.87%)
Feb 28, 2008 4.116 4.116 4.073 4.086 82,462 -0.02(-0.49%)
Feb 27, 2008 4.037 4.106 4.027 4.106 86,210 +0.05(+1.31%)
Feb 26, 2008 4.035 4.056 4.030 4.053 182,189 +0.01(+0.13%)
Feb 25, 2008 4.005 4.048 3.997 4.048 147,169 +0.06(+1.53%)
Feb 22, 2008 3.954 4.000 3.954 3.987 157,060 +0.04(+1.12%)
Feb 21, 2008 3.992 4.022 3.928 3.942 78,121 +0.01(+0.23%)
Feb 20, 2008 3.918 3.949 3.916 3.934 169,682 +0.02(+0.39%)
Feb 19, 2008 3.946 3.969 3.916 3.918 154,034 +0.04(+0.91%)
Feb 18, 2008 3.883 3.896 3.850 3.883 0 +0.00(+0.00%)
Feb 15, 2008 3.883 3.896 3.850 3.883 230,846 -0.03(-0.71%)
Feb 14, 2008 3.954 3.964 3.903 3.911 138,488 -0.08(-1.97%)
Feb 13, 2008 3.928 3.989 3.923 3.989 236,050 +0.05(+1.22%)
Feb 12, 2008 3.936 3.966 3.931 3.941 309,694 +0.05(+1.37%)
Feb 11, 2008 3.941 3.954 3.888 3.888 163,740 -0.06(-1.41%)
Feb 08, 2008 3.928 3.951 3.916 3.944 134,496 +0.00(+0.06%)
Feb 07, 2008 3.956 3.979 3.928 3.941 195,833 +0.00(+0.06%)
Feb 06, 2008 3.992 4.020 3.936 3.939 215,427 -0.02(-0.51%)
Feb 05, 2008 4.068 4.068 3.959 3.959 155,415 -0.14(-3.40%)
Feb 04, 2008 4.159 4.179 4.098 4.098 137,305 -0.07(-1.58%)
Feb 01, 2008 4.144 4.201 4.136 4.164 219,404 +0.09(+2.13%)
Jan 31, 2008 3.982 4.111 3.946 4.077 344,446 +0.00(+0.11%)
Jan 30, 2008 4.136 4.136 4.048 4.073 143,858 -0.08(-1.83%)
Jan 29, 2008 4.146 4.169 4.117 4.149 87,591 +0.03(+0.75%)
Jan 28, 2008 4.063 4.154 4.063 4.118 77,332 +0.06(+1.36%)
Jan 25, 2008 4.106 4.139 4.050 4.063 286,052 -0.03(-0.68%)
Jan 24, 2008 4.073 4.096 4.070 4.091 213,849 +0.10(+2.52%)
Jan 23, 2008 3.992 4.119 3.898 3.990 346,419 -0.03(-0.73%)
Jan 22, 2008 3.926 4.040 3.878 4.020 424,431 -0.08(-2.07%)
Jan 21, 2008 4.086 4.139 4.073 4.105 0 +0.00(+0.00%)
Jan 18, 2008 4.086 4.139 4.073 4.105 457,234 +0.04(+0.97%)
Jan 17, 2008 4.113 4.124 4.030 4.065 702,896 -0.06(-1.41%)
Jan 16, 2008 4.103 4.192 4.096 4.124 257,250 +0.02(+0.37%)
Jan 15, 2008 4.134 4.167 4.106 4.108 261,195 -0.08(-1.82%)
Jan 14, 2008 4.207 4.224 4.179 4.184 179,455 +0.05(+1.23%)
Jan 11, 2008 4.182 4.253 4.134 4.134 197,277 -0.05(-1.27%)
Jan 10, 2008 4.212 4.212 4.162 4.187 172,420 -0.03(-0.72%)
Jan 09, 2008 4.182 4.222 4.152 4.217 125,665 +0.01(+0.24%)
Jan 08, 2008 4.273 4.278 4.202 4.207 129,544 +0.02(+0.55%)
Jan 07, 2008 4.205 4.243 4.167 4.184 163,740 +0.02(+0.36%)
Jan 04, 2008 4.245 4.245 4.162 4.169 98,244 -0.05(-1.26%)
Jan 03, 2008 4.157 4.240 4.157 4.222 313,675 +0.04(+0.97%)
Jan 02, 2008 4.235 4.276 4.182 4.182 272,515 +0.00(+0.00%)
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.