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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.935 +0.039 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 24, 2011 3.784 3.816 3.784 3.800 66,632 +0.02(+0.40%)
May 23, 2011 3.797 3.797 3.766 3.784 49,714 -0.07(-1.71%)
May 20, 2011 3.853 3.853 3.837 3.850 91,360 -0.00(-0.07%)
May 19, 2011 3.824 3.853 3.816 3.853 67,647 +0.02(+0.55%)
May 18, 2011 3.837 3.850 3.811 3.832 103,764 -0.01(-0.34%)
May 17, 2011 3.811 3.845 3.808 3.845 407,614 +0.01(+0.14%)
May 16, 2011 3.834 3.853 3.832 3.840 242,003 +0.02(+0.41%)
May 13, 2011 3.861 3.868 3.808 3.824 35,249 -0.04(-0.95%)
May 12, 2011 3.866 3.876 3.850 3.861 201,662 +0.01(+0.34%)
May 11, 2011 3.903 3.903 3.845 3.847 55,825 -0.05(-1.28%)
May 10, 2011 3.889 3.900 3.874 3.897 59,388 -0.01(-0.20%)
May 09, 2011 3.871 3.905 3.871 3.905 114,655 +0.03(+0.88%)
May 06, 2011 3.921 3.934 3.863 3.871 86,763 -0.00(-0.12%)
May 05, 2011 3.937 3.937 3.874 3.876 99,996 -0.08(-2.01%)
May 04, 2011 3.947 3.984 3.947 3.955 176,778 +0.01(+0.20%)
May 03, 2011 3.939 3.968 3.929 3.947 124,344 +0.02(+0.57%)
May 02, 2011 3.929 3.929 3.925 3.925 72,340 +0.00(+0.10%)
Apr 29, 2011 3.858 3.926 3.858 3.921 220,218 +0.07(+1.84%)
Apr 28, 2011 3.832 3.851 3.832 3.850 78,914 +0.01(+0.14%)
Apr 27, 2011 3.829 3.845 3.821 3.845 58,453 +0.02(+0.41%)
Apr 26, 2011 3.832 3.837 3.805 3.829 110,077 +0.00(+0.07%)
Apr 25, 2011 3.805 3.832 3.797 3.826 96,520 +0.03(+0.76%)
Apr 21, 2011 3.784 3.808 3.771 3.797 272,531 +0.02(+0.56%)
Apr 20, 2011 3.745 3.782 3.732 3.776 160,218 +0.06(+1.56%)
Apr 19, 2011 3.700 3.721 3.695 3.719 61,909 +0.05(+1.36%)
Apr 18, 2011 3.700 3.700 3.661 3.669 54,224 -0.06(-1.62%)
Apr 15, 2011 3.719 3.741 3.716 3.729 50,133 +0.00(+0.07%)
Apr 14, 2011 3.703 3.734 3.703 3.726 65,662 +0.02(+0.42%)
Apr 13, 2011 3.719 3.719 3.690 3.711 96,235 +0.02(+0.64%)
Apr 12, 2011 3.682 3.713 3.655 3.687 351,259 +0.01(+0.14%)
Apr 11, 2011 3.695 3.695 3.682 3.682 46,566 -0.00(-0.07%)
Apr 08, 2011 3.669 3.700 3.663 3.684 176,409 +0.03(+0.72%)
Apr 07, 2011 3.687 3.697 3.632 3.658 354,130 -0.03(-0.79%)
Apr 06, 2011 3.679 3.692 3.679 3.687 41,915 +0.02(+0.47%)
Apr 05, 2011 3.650 3.676 3.650 3.670 47,186 +0.01(+0.34%)
Apr 04, 2011 3.663 3.676 3.658 3.658 35,261 -0.01(-0.16%)
Apr 01, 2011 3.637 3.674 3.613 3.663 59,613 +0.03(+0.77%)
Mar 31, 2011 3.655 3.655 3.626 3.635 31,120 -0.03(-0.76%)
Mar 30, 2011 3.642 3.671 3.637 3.663 57,825 +0.02(+0.58%)
Mar 29, 2011 3.634 3.653 3.634 3.642 63,183 -0.00(-0.07%)
Mar 28, 2011 3.619 3.655 3.619 3.645 104,951 +0.02(+0.43%)
Mar 25, 2011 3.640 3.653 3.624 3.629 35,599 -0.03(-0.86%)
Mar 24, 2011 3.642 3.682 3.642 3.661 75,872 +0.03(+0.87%)
Mar 23, 2011 3.616 3.635 3.600 3.629 52,163 +0.02(+0.51%)
Mar 22, 2011 3.600 3.629 3.600 3.611 58,415 +0.03(+0.73%)
Mar 21, 2011 3.566 3.600 3.566 3.584 82,595 +0.07(+1.94%)
Mar 18, 2011 3.534 3.553 3.506 3.516 94,193 +0.01(+0.16%)
Mar 17, 2011 3.484 3.537 3.482 3.511 101,490 +0.07(+1.98%)
Mar 16, 2011 3.484 3.500 3.434 3.442 59,069 -0.03(-0.76%)
Mar 15, 2011 3.445 3.471 3.440 3.469 152,601 -0.07(-2.01%)
Mar 14, 2011 3.558 3.563 3.540 3.540 100,274 -0.02(-0.66%)
Mar 11, 2011 3.590 3.592 3.558 3.563 177,386 -0.02(-0.59%)
Mar 10, 2011 3.590 3.608 3.569 3.584 151,076 -0.06(-1.73%)
Mar 09, 2011 3.676 3.690 3.640 3.648 88,562 -0.03(-0.86%)
Mar 08, 2011 3.692 3.697 3.679 3.679 99,973 -0.01(-0.36%)
Mar 07, 2011 3.697 3.732 3.692 3.692 80,789 -0.02(-0.57%)
Mar 04, 2011 3.747 3.747 3.692 3.713 132,021 -0.02(-0.49%)
Mar 03, 2011 3.747 3.747 3.708 3.732 126,800 -0.01(-0.21%)
Mar 02, 2011 3.671 3.740 3.661 3.740 250,708 +0.09(+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.