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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.710 +0.075 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2019 5.593 5.637 5.593 5.637 13,060 +0.02(+0.39%)
Apr 29, 2019 5.615 5.643 5.615 5.615 4,642 +0.00(+0.00%)
Apr 26, 2019 5.644 5.644 5.600 5.615 22,860 +0.00(+0.00%)
Apr 25, 2019 5.593 5.637 5.593 5.615 77,983 +0.03(+0.53%)
Apr 24, 2019 5.607 5.633 5.585 5.585 29,127 -0.02(-0.39%)
Apr 23, 2019 5.600 5.613 5.585 5.607 7,908 -0.00(-0.07%)
Apr 22, 2019 5.615 5.631 5.590 5.611 10,808 -0.00(-0.06%)
Apr 18, 2019 5.622 5.629 5.609 5.615 10,749 +0.00(+0.00%)
Apr 17, 2019 5.637 5.644 5.607 5.615 21,066 -0.01(-0.13%)
Apr 16, 2019 5.615 5.651 5.615 5.622 71,634 +0.02(+0.39%)
Apr 15, 2019 5.593 5.615 5.593 5.600 56,839 +0.03(+0.53%)
Apr 12, 2019 5.607 5.615 5.567 5.571 22,860 -0.04(-0.66%)
Apr 11, 2019 5.607 5.607 5.600 5.607 7,692 +0.01(+0.26%)
Apr 10, 2019 5.600 5.607 5.564 5.593 9,492 -0.01(-0.26%)
Apr 09, 2019 5.615 5.615 5.593 5.607 35,732 -0.01(-0.13%)
Apr 08, 2019 5.607 5.634 5.607 5.615 17,195 +0.01(+0.26%)
Apr 05, 2019 5.615 5.622 5.600 5.600 33,746 -0.00(-0.07%)
Apr 04, 2019 5.629 5.644 5.604 5.604 130,850 -0.02(-0.33%)
Apr 03, 2019 5.622 5.637 5.622 5.622 21,272 +0.01(+0.24%)
Apr 02, 2019 5.644 5.644 5.607 5.609 29,567 -0.01(-0.24%)
Apr 01, 2019 5.600 5.644 5.600 5.622 31,522 +0.02(+0.39%)
Mar 29, 2019 5.600 5.615 5.563 5.600 80,827 -0.01(-0.13%)
Mar 28, 2019 5.593 5.607 5.541 5.607 27,477 +0.03(+0.58%)
Mar 27, 2019 5.563 5.578 5.548 5.575 9,767 +0.01(+0.21%)
Mar 26, 2019 5.578 5.578 5.551 5.563 55,701 +0.01(+0.26%)
Mar 25, 2019 5.548 5.563 5.548 5.548 4,690 +0.01(+0.13%)
Mar 22, 2019 5.556 5.598 5.519 5.541 28,031 -0.07(-1.18%)
Mar 21, 2019 5.578 5.615 5.578 5.607 42,996 -0.02(-0.39%)
Mar 20, 2019 5.578 5.629 5.548 5.629 44,625 +0.02(+0.39%)
Mar 19, 2019 5.600 5.644 5.600 5.607 34,738 +0.01(+0.13%)
Mar 18, 2019 5.615 5.644 5.600 5.600 35,444 -0.01(-0.13%)
Mar 15, 2019 5.637 5.644 5.607 5.607 29,391 -0.02(-0.39%)
Mar 14, 2019 5.622 5.651 5.607 5.629 64,600 +0.03(+0.53%)
Mar 13, 2019 5.571 5.622 5.571 5.600 58,382 +0.00(+0.00%)
Mar 12, 2019 5.607 5.607 5.585 5.600 11,537 -0.01(-0.23%)
Mar 11, 2019 5.615 5.615 5.585 5.613 34,421 -0.01(-0.16%)
Mar 08, 2019 5.593 5.622 5.555 5.622 20,683 +0.01(+0.26%)
Mar 07, 2019 5.651 5.659 5.585 5.607 40,730 -0.05(-0.91%)
Mar 06, 2019 5.659 5.687 5.659 5.659 46,013 +0.00(+0.00%)
Mar 05, 2019 5.688 5.702 5.644 5.659 58,409 -0.10(-1.79%)
Mar 04, 2019 5.703 5.762 5.637 5.762 54,153 +0.14(+2.48%)
Mar 01, 2019 5.629 5.637 5.622 5.622 6,803 +0.01(+0.26%)
Feb 28, 2019 5.585 5.615 5.571 5.607 45,630 +0.06(+1.06%)
Feb 27, 2019 5.563 5.563 5.548 5.548 9,346 -0.04(-0.66%)
Feb 26, 2019 5.571 5.600 5.571 5.585 26,300 +0.04(+0.66%)
Feb 25, 2019 5.534 5.578 5.526 5.548 23,827 +0.01(+0.20%)
Feb 22, 2019 5.512 5.548 5.512 5.537 5,851 +0.03(+0.63%)
Feb 21, 2019 5.490 5.512 5.490 5.503 14,112 +0.03(+0.51%)
Feb 20, 2019 5.468 5.482 5.460 5.475 23,887 +0.03(+0.54%)
Feb 19, 2019 5.446 5.460 5.424 5.446 66,051 +0.00(+0.00%)
Feb 15, 2019 5.446 5.468 5.438 5.446 29,663 +0.01(+0.27%)
Feb 14, 2019 5.424 5.450 5.402 5.431 18,060 +0.03(+0.54%)
Feb 13, 2019 5.379 5.431 5.379 5.402 20,729 +0.02(+0.41%)
Feb 12, 2019 5.379 5.409 5.372 5.379 69,231 +0.04(+0.69%)
Feb 11, 2019 5.372 5.382 5.335 5.343 12,362 -0.03(-0.55%)
Feb 08, 2019 5.387 5.409 5.365 5.372 35,651 -0.03(-0.54%)
Feb 07, 2019 5.446 5.446 5.387 5.402 25,460 -0.04(-0.81%)
Feb 06, 2019 5.438 5.446 5.438 5.446 7,349 +0.01(+0.27%)
Feb 05, 2019 5.409 5.446 5.409 5.431 16,210 +0.04(+0.82%)
Feb 04, 2019 5.394 5.416 5.387 5.387 38,156 -0.01(-0.27%)
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.