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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.070 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2009 2.562 2.585 2.562 2.578 73,126 +0.03(+0.99%)
May 28, 2009 2.540 2.560 2.534 2.552 100,726 +0.01(+0.20%)
May 27, 2009 2.578 2.585 2.542 2.547 49,126 -0.03(-1.28%)
May 26, 2009 2.560 2.590 2.560 2.580 142,935 +0.03(+0.99%)
May 22, 2009 2.560 2.590 2.542 2.555 89,031 +0.02(+0.80%)
May 21, 2009 2.550 2.550 2.493 2.534 105,784 -0.02(-0.79%)
May 20, 2009 2.542 2.593 2.542 2.555 219,483 +0.01(+0.40%)
May 19, 2009 2.560 2.573 2.529 2.545 179,293 -0.02(-0.59%)
May 18, 2009 2.547 2.560 2.514 2.560 171,967 +0.07(+2.85%)
May 15, 2009 2.504 2.522 2.469 2.489 98,441 -0.04(-1.70%)
May 14, 2009 2.496 2.550 2.481 2.532 125,444 +0.06(+2.46%)
May 13, 2009 2.507 2.529 2.469 2.471 127,603 -0.06(-2.50%)
May 12, 2009 2.451 2.565 2.451 2.534 820,904 +0.10(+4.06%)
May 11, 2009 2.517 2.532 2.433 2.436 740,868 -0.13(-5.04%)
May 08, 2009 2.486 2.590 2.465 2.565 291,876 +0.11(+4.33%)
May 07, 2009 2.504 2.504 2.436 2.458 86,036 -0.01(-0.44%)
May 06, 2009 2.458 2.474 2.443 2.469 270,578 +0.05(+1.91%)
May 05, 2009 2.433 2.456 2.420 2.423 114,835 -0.04(-1.54%)
May 04, 2009 2.484 2.484 2.453 2.461 482,750 +0.08(+3.30%)
May 01, 2009 2.349 2.453 2.349 2.382 491,190 +0.04(+1.62%)
Apr 30, 2009 2.355 2.390 2.331 2.344 568,033 +0.01(+0.54%)
Apr 29, 2009 2.317 2.357 2.306 2.332 789,809 +0.03(+1.10%)
Apr 28, 2009 2.251 2.314 2.251 2.306 499,459 +0.02(+0.66%)
Apr 27, 2009 2.248 2.294 2.248 2.291 546,029 +0.02(+0.89%)
Apr 24, 2009 2.246 2.279 2.238 2.271 441,397 +0.07(+2.99%)
Apr 23, 2009 2.185 2.210 2.170 2.205 454,259 +0.03(+1.40%)
Apr 22, 2009 2.164 2.215 2.164 2.175 147,733 -0.03(-1.38%)
Apr 21, 2009 2.144 2.215 2.144 2.205 250,645 +0.02(+0.69%)
Apr 20, 2009 2.228 2.228 2.154 2.190 293,407 -0.09(-3.79%)
Apr 17, 2009 2.243 2.317 2.235 2.276 418,481 +0.02(+0.67%)
Apr 16, 2009 2.261 2.273 2.213 2.261 309,876 +0.03(+1.36%)
Apr 15, 2009 2.258 2.258 2.202 2.230 181,732 -0.03(-1.46%)
Apr 14, 2009 2.342 2.342 2.205 2.263 229,082 -0.01(-0.45%)
Apr 13, 2009 2.248 2.279 2.213 2.273 185,314 +0.02(+0.90%)
Apr 09, 2009 2.248 2.273 2.235 2.253 220,217 +0.02(+0.82%)
Apr 08, 2009 2.205 2.240 2.205 2.235 78,520 +0.02(+0.77%)
Apr 07, 2009 2.240 2.240 2.213 2.218 219,925 -0.04(-1.80%)
Apr 06, 2009 2.243 2.261 2.220 2.258 349,615 -0.03(-1.22%)
Apr 03, 2009 2.273 2.304 2.261 2.286 251,217 -0.03(-1.10%)
Apr 02, 2009 2.309 2.344 2.292 2.311 227,713 +0.04(+1.79%)
Apr 01, 2009 2.208 2.294 2.208 2.271 231,675 +0.02(+0.79%)
Mar 31, 2009 2.263 2.279 2.210 2.253 168,080 +0.10(+4.59%)
Mar 30, 2009 2.144 2.175 2.144 2.154 270,369 -0.12(-5.35%)
Mar 26, 2009 2.268 2.294 2.246 2.276 94,192 +0.01(+0.34%)
Mar 25, 2009 2.233 2.268 2.233 2.268 150,278 +0.05(+2.40%)
Mar 24, 2009 2.261 2.306 2.213 2.215 235,533 -0.11(-4.59%)
Mar 23, 2009 2.256 2.327 2.248 2.322 344,869 +0.15(+6.73%)
Mar 20, 2009 2.208 2.233 2.170 2.175 138,122 -0.02(-0.78%)
Mar 19, 2009 2.266 2.266 2.180 2.192 158,287 -0.06(-2.48%)
Mar 18, 2009 2.157 2.248 2.132 2.248 304,064 +0.07(+3.14%)
Mar 17, 2009 2.167 2.187 2.132 2.180 262,126 +0.02(+0.70%)
Mar 16, 2009 2.208 2.218 2.164 2.164 257,297 -0.02(-0.81%)
Mar 13, 2009 2.170 2.192 2.134 2.182 0 +0.01(+0.58%)
Mar 12, 2009 2.104 2.187 2.068 2.170 382,194 +0.04(+1.78%)
Mar 11, 2009 2.147 2.152 2.078 2.132 373,596 +0.02(+1.08%)
Mar 10, 2009 2.020 2.139 2.020 2.109 518,958 +0.13(+6.53%)
Mar 09, 2009 1.997 2.025 1.979 1.979 600,793 -0.02(-0.89%)
Mar 06, 2009 1.987 2.028 1.964 1.997 0 +0.01(+0.39%)
Mar 05, 2009 2.033 2.033 1.967 1.989 372,428 -0.07(-3.22%)
Mar 04, 2009 2.023 2.078 2.005 2.055 916,639 +0.04(+1.76%)
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.