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 31, 2013 3.967 3.971 3.930 3.930 255,721 -0.08(-1.89%)
May 30, 2013 3.980 4.011 3.980 4.005 46,699 +0.03(+0.71%)
May 29, 2013 3.977 3.996 3.971 3.977 125,602 -0.03(-0.63%)
May 28, 2013 4.018 4.033 4.002 4.002 236,648 -0.01(-0.16%)
May 24, 2013 4.018 4.024 3.996 4.008 252,165 +0.01(+0.16%)
May 23, 2013 3.993 4.008 3.993 4.002 135,560 -0.03(-0.86%)
May 22, 2013 4.043 4.068 4.034 4.037 262,768 -0.01(-0.16%)
May 21, 2013 4.030 4.068 4.027 4.043 140,852 -0.02(-0.39%)
May 20, 2013 4.049 4.068 4.043 4.059 91,654 +0.01(+0.23%)
May 17, 2013 4.027 4.066 4.021 4.049 143,347 +0.02(+0.55%)
May 16, 2013 4.037 4.062 4.027 4.027 124,426 -0.04(-1.08%)
May 15, 2013 4.040 4.075 4.040 4.071 280,026 +0.04(+0.97%)
May 13, 2013 4.040 4.040 4.024 4.032 91,390 -0.03(-0.73%)
May 10, 2013 4.011 4.068 4.011 4.062 164,394 +0.02(+0.39%)
May 09, 2013 4.040 4.065 4.040 4.046 178,309 +0.01(+0.16%)
May 08, 2013 4.008 4.046 4.008 4.040 436,243 +0.04(+0.96%)
May 07, 2013 3.989 4.005 3.989 4.002 95,509 +0.01(+0.30%)
May 06, 2013 3.986 3.993 3.983 3.989 110,915 +0.00(+0.00%)
May 03, 2013 3.993 3.999 3.980 3.989 151,255 +0.01(+0.24%)
May 02, 2013 3.955 3.983 3.936 3.980 94,149 +0.00(+0.00%)
May 01, 2013 3.993 3.993 3.974 3.980 139,425 +0.00(+0.08%)
Apr 30, 2013 3.967 3.989 3.955 3.977 207,661 +0.01(+0.24%)
Apr 29, 2013 3.914 3.967 3.911 3.967 425,850 +0.06(+1.61%)
Apr 26, 2013 3.892 3.917 3.905 3.905 87,061 +0.00(+0.00%)
Apr 25, 2013 3.886 3.905 3.886 3.905 145,661 +0.02(+0.57%)
Apr 24, 2013 3.876 3.886 3.873 3.882 36,834 +0.02(+0.57%)
Apr 23, 2013 3.873 3.885 3.860 3.860 64,088 +0.03(+0.74%)
Apr 22, 2013 3.829 3.842 3.829 3.832 69,393 -0.02(-0.41%)
Apr 19, 2013 3.832 3.854 3.794 3.848 132,445 +0.03(+0.66%)
Apr 18, 2013 3.838 3.851 3.807 3.823 249,059 +0.01(+0.25%)
Apr 17, 2013 3.870 3.870 3.791 3.813 123,736 -0.09(-2.42%)
Apr 16, 2013 3.905 3.908 3.879 3.908 152,192 +0.05(+1.22%)
Apr 15, 2013 3.870 3.889 3.851 3.860 309,607 -0.03(-0.73%)
Apr 12, 2013 3.813 3.901 3.813 3.889 420,841 -0.01(-0.16%)
Apr 11, 2013 3.857 3.905 3.857 3.895 241,126 +0.03(+0.73%)
Apr 10, 2013 3.826 3.877 3.826 3.867 137,712 +0.05(+1.24%)
Apr 09, 2013 3.801 3.820 3.782 3.820 101,383 +0.00(+0.08%)
Apr 08, 2013 3.823 3.823 3.798 3.816 123,438 +0.02(+0.41%)
Apr 05, 2013 3.779 3.801 3.744 3.801 216,154 -0.03(-0.82%)
Apr 04, 2013 3.832 3.838 3.826 3.832 96,250 -0.02(-0.57%)
Apr 03, 2013 3.882 3.882 3.854 3.854 84,226 -0.02(-0.57%)
Apr 02, 2013 3.876 3.879 3.867 3.876 144,958 +0.02(+0.57%)
Apr 01, 2013 3.823 3.854 3.823 3.854 162,004 -0.00(-0.08%)
Mar 28, 2013 3.842 3.857 3.842 3.857 66,659 +0.01(+0.33%)
Mar 27, 2013 3.835 3.851 3.823 3.845 98,646 -0.03(-0.81%)
Mar 26, 2013 3.845 3.879 3.845 3.876 68,439 +0.03(+0.88%)
Mar 25, 2013 3.879 3.879 3.832 3.842 98,681 -0.02(-0.55%)
Mar 22, 2013 3.857 3.882 3.857 3.864 63,204 +0.01(+0.16%)
Mar 21, 2013 3.873 3.873 3.845 3.857 51,867 -0.05(-1.29%)
Mar 20, 2013 3.898 3.911 3.889 3.908 114,465 +0.03(+0.81%)
Mar 19, 2013 3.886 3.898 3.873 3.876 160,606 -0.02(-0.40%)
Mar 18, 2013 3.882 3.894 3.870 3.892 243,478 +0.01(+0.16%)
Mar 15, 2013 3.882 3.908 3.882 3.886 156,931 +0.01(+0.16%)
Mar 14, 2013 3.886 3.886 3.870 3.879 57,070 +0.02(+0.41%)
Mar 13, 2013 3.870 3.886 3.854 3.864 77,332 -0.02(-0.57%)
Mar 12, 2013 3.870 3.886 3.860 3.886 324,161 +0.02(+0.49%)
Mar 11, 2013 3.854 3.867 3.842 3.867 91,358 -0.01(-0.16%)
Mar 08, 2013 3.851 3.873 3.842 3.873 122,026 +0.03(+0.65%)
Mar 07, 2013 3.864 3.892 3.845 3.848 129,146 -0.01(-0.33%)
Mar 06, 2013 3.876 3.876 3.842 3.860 66,907 +0.00(+0.00%)
Mar 05, 2013 3.826 3.860 3.826 3.860 212,632 +0.06(+1.57%)
Mar 04, 2013 3.794 3.801 3.779 3.801 253,201 -0.02(-0.41%)
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.