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 31, 2022 7.306 7.375 7.306 7.366 13,193 +0.10(+1.44%)
May 27, 2022 7.192 7.288 7.192 7.262 14,296 +0.00(+0.00%)
May 26, 2022 7.153 7.262 7.153 7.262 9,879 +0.16(+2.20%)
May 25, 2022 7.079 7.140 7.079 7.105 9,408 -0.04(-0.61%)
May 24, 2022 7.018 7.158 7.018 7.149 20,988 +0.17(+2.49%)
May 23, 2022 6.940 7.041 6.940 6.975 12,308 +0.05(+0.75%)
May 20, 2022 6.888 6.923 6.879 6.923 8,485 +0.01(+0.13%)
May 19, 2022 6.905 6.940 6.888 6.914 15,966 -0.02(-0.25%)
May 18, 2022 7.001 7.001 6.914 6.932 32,002 -0.09(-1.24%)
May 17, 2022 7.027 7.097 6.975 7.018 8,088 +0.03(+0.50%)
May 16, 2022 6.984 6.992 6.966 6.984 13,079 +0.01(+0.12%)
May 13, 2022 7.114 7.114 6.966 6.975 11,559 -0.02(-0.25%)
May 12, 2022 7.010 7.036 6.962 6.992 26,166 -0.02(-0.25%)
May 11, 2022 7.018 7.059 7.010 7.010 10,063 -0.01(-0.12%)
May 10, 2022 7.123 7.127 6.992 7.018 21,087 -0.05(-0.74%)
May 09, 2022 7.140 7.140 7.045 7.071 43,869 -0.21(-2.87%)
May 06, 2022 7.149 7.288 7.123 7.279 31,737 +0.10(+1.45%)
May 05, 2022 7.323 7.323 7.132 7.175 20,728 -0.17(-2.37%)
May 04, 2022 7.279 7.349 7.201 7.349 26,847 +0.03(+0.48%)
May 03, 2022 7.340 7.341 7.284 7.314 19,256 -0.07(-0.94%)
May 02, 2022 7.436 7.497 7.323 7.384 17,136 -0.08(-1.05%)
Apr 29, 2022 7.427 7.523 7.427 7.462 21,743 -0.05(-0.69%)
Apr 28, 2022 7.514 7.532 7.462 7.514 9,817 -0.01(-0.12%)
Apr 27, 2022 7.549 7.786 7.471 7.523 30,174 +0.08(+1.05%)
Apr 26, 2022 7.488 7.523 7.427 7.445 20,676 -0.17(-2.17%)
Apr 25, 2022 7.575 7.697 7.518 7.610 20,799 -0.08(-1.02%)
Apr 22, 2022 7.653 7.723 7.653 7.688 10,733 +0.03(+0.45%)
Apr 21, 2022 7.862 7.871 7.653 7.653 22,029 -0.15(-1.90%)
Apr 20, 2022 7.793 7.845 7.784 7.801 9,998 -0.01(-0.11%)
Apr 19, 2022 7.819 7.819 7.662 7.810 6,043 -0.03(-0.44%)
Apr 18, 2022 7.932 7.958 7.845 7.845 15,920 -0.07(-0.88%)
Apr 14, 2022 7.958 7.984 7.897 7.914 5,459 -0.08(-0.98%)
Apr 13, 2022 8.045 8.048 7.992 7.993 5,290 +0.03(+0.33%)
Apr 12, 2022 8.097 8.097 7.966 7.966 3,902 -0.16(-1.93%)
Apr 11, 2022 8.184 8.184 8.114 8.123 31,231 -0.01(-0.11%)
Apr 08, 2022 8.123 8.166 8.088 8.132 19,943 -0.01(-0.11%)
Apr 07, 2022 8.088 8.149 8.053 8.140 38,673 +0.01(+0.11%)
Apr 06, 2022 8.071 8.158 8.063 8.132 23,252 -0.05(-0.66%)
Apr 05, 2022 8.201 8.203 8.166 8.186 12,569 +0.00(+0.02%)
Apr 04, 2022 8.140 8.184 8.106 8.184 14,470 -0.01(-0.11%)
Apr 01, 2022 8.019 8.262 7.982 8.193 41,553 +0.17(+2.17%)
Mar 31, 2022 8.149 8.149 7.975 8.019 44,658 +0.02(+0.22%)
Mar 30, 2022 7.914 8.006 7.906 8.001 28,962 +0.08(+0.99%)
Mar 29, 2022 7.940 7.940 7.810 7.923 26,722 +0.19(+2.47%)
Mar 28, 2022 7.749 7.753 7.703 7.732 10,536 +0.01(+0.11%)
Mar 25, 2022 7.714 7.758 7.697 7.723 15,037 -0.01(-0.09%)
Mar 24, 2022 7.688 7.730 7.688 7.730 3,004 +0.04(+0.58%)
Mar 23, 2022 7.662 7.701 7.662 7.686 5,812 -0.11(-1.37%)
Mar 22, 2022 7.758 7.801 7.601 7.793 26,468 +0.10(+1.36%)
Mar 21, 2022 7.732 7.739 7.627 7.688 13,417 -0.07(-0.94%)
Mar 18, 2022 7.573 7.761 7.564 7.761 21,699 +0.15(+1.91%)
Mar 17, 2022 7.556 7.633 7.556 7.616 24,830 +0.12(+1.57%)
Mar 16, 2022 7.428 7.498 7.428 7.498 21,137 +0.09(+1.18%)
Mar 15, 2022 7.402 7.411 7.317 7.411 20,361 +0.01(+0.12%)
Mar 14, 2022 7.496 7.513 7.369 7.402 22,194 +0.07(+0.93%)
Mar 11, 2022 7.411 7.471 7.325 7.334 11,391 -0.04(-0.60%)
Mar 10, 2022 7.360 7.462 7.316 7.378 48,249 -0.10(-1.35%)
Mar 09, 2022 7.308 7.588 7.300 7.479 23,799 +0.43(+6.05%)
Mar 08, 2022 7.044 7.257 7.035 7.052 23,767 +0.03(+0.49%)
Mar 07, 2022 7.257 7.257 6.992 7.018 36,823 -0.31(-4.17%)
Mar 04, 2022 7.360 7.360 7.308 7.323 43,866 -0.20(-2.69%)
Mar 03, 2022 7.573 7.573 7.513 7.526 5,943 -0.09(-1.18%)
Mar 02, 2022 7.556 7.641 7.522 7.616 14,659 -0.01(-0.11%)
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.