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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.640 -0.060 (-0.78%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 24, 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 (%)
Jun 30, 2015 4.891 4.891 4.782 4.809 130,493 -0.02(-0.51%)
Jun 29, 2015 4.891 4.912 4.821 4.833 233,976 -0.10(-2.00%)
Jun 26, 2015 4.944 4.961 4.928 4.932 157,517 -0.02(-0.33%)
Jun 25, 2015 4.973 4.998 4.944 4.949 67,772 -0.04(-0.82%)
Jun 24, 2015 5.002 5.031 4.986 4.990 71,930 -0.07(-1.38%)
Jun 23, 2015 5.010 5.088 5.010 5.059 73,509 +0.04(+0.74%)
Jun 22, 2015 5.018 5.048 4.998 5.023 101,835 +0.05(+0.91%)
Jun 19, 2015 4.973 4.986 4.973 4.977 22,651 +0.01(+0.17%)
Jun 18, 2015 4.957 4.998 4.948 4.969 33,033 +0.00(+0.08%)
Jun 17, 2015 4.973 4.990 4.910 4.965 49,979 -0.03(-0.58%)
Jun 16, 2015 4.965 4.994 4.955 4.994 195,512 +0.02(+0.41%)
Jun 15, 2015 4.928 4.981 4.903 4.973 124,345 -0.02(-0.41%)
Jun 12, 2015 4.994 5.003 4.977 4.994 16,809 -0.04(-0.82%)
Jun 11, 2015 5.047 5.051 5.035 5.035 97,475 -0.00(-0.08%)
Jun 10, 2015 5.018 5.072 5.018 5.039 188,157 +0.07(+1.41%)
Jun 09, 2015 4.990 5.002 4.957 4.969 51,767 -0.02(-0.49%)
Jun 08, 2015 5.023 5.023 4.977 4.994 273,649 -0.04(-0.74%)
Jun 05, 2015 5.002 5.035 4.990 5.031 81,876 -0.06(-1.21%)
Jun 04, 2015 5.072 5.109 5.072 5.092 81,268 +0.01(+0.24%)
Jun 03, 2015 5.096 5.125 5.080 5.080 85,711 +0.00(+0.00%)
Jun 02, 2015 5.059 5.092 5.051 5.080 79,348 +0.02(+0.41%)
Jun 01, 2015 5.064 5.080 5.043 5.059 72,913 +0.00(+0.04%)
May 29, 2015 5.072 5.117 5.035 5.057 127,372 -0.04(-0.77%)
May 28, 2015 5.084 5.113 5.072 5.096 92,346 -0.00(-0.10%)
May 27, 2015 5.055 5.101 5.055 5.101 65,064 +0.06(+1.16%)
May 26, 2015 5.080 5.080 5.023 5.043 107,353 -0.09(-1.85%)
May 22, 2015 5.129 5.138 5.138 5.138 31,142 -0.01(-0.26%)
May 21, 2015 5.138 5.162 5.138 5.151 64,390 +0.03(+0.51%)
May 20, 2015 5.117 5.154 5.113 5.125 136,496 +0.00(+0.00%)
May 19, 2015 5.138 5.150 5.125 5.125 230,226 -0.03(-0.56%)
May 18, 2015 5.142 5.166 5.138 5.154 35,206 -0.00(-0.04%)
May 15, 2015 5.101 5.158 5.064 5.156 71,959 +0.01(+0.12%)
May 14, 2015 5.175 5.191 5.150 5.150 203,105 +0.04(+0.72%)
May 13, 2015 5.096 5.113 5.084 5.113 132,732 +0.04(+0.73%)
May 12, 2015 5.088 5.092 5.055 5.076 87,584 -0.01(-0.24%)
May 11, 2015 5.076 5.092 5.064 5.088 143,513 -0.01(-0.16%)
May 08, 2015 5.109 5.133 5.088 5.096 60,770 +0.06(+1.22%)
May 07, 2015 5.047 5.047 5.010 5.035 123,844 -0.00(-0.08%)
May 06, 2015 5.043 5.051 5.031 5.039 111,764 +0.01(+0.12%)
May 05, 2015 5.080 5.085 5.029 5.033 125,525 -0.01(-0.12%)
May 04, 2015 5.039 5.039 5.027 5.039 67,597 +0.02(+0.33%)
May 01, 2015 4.990 5.043 4.990 5.023 119,143 +0.07(+1.41%)
Apr 30, 2015 4.969 4.985 4.944 4.953 196,874 -0.02(-0.41%)
Apr 29, 2015 5.002 5.014 4.971 4.973 42,213 -0.02(-0.37%)
Apr 28, 2015 4.969 5.018 4.949 4.992 226,122 -0.01(-0.21%)
Apr 27, 2015 5.018 5.027 4.994 5.002 132,630 +0.00(+0.00%)
Apr 24, 2015 4.990 5.002 4.966 5.002 55,889 +0.02(+0.33%)
Apr 23, 2015 4.957 4.990 4.957 4.985 139,895 +0.03(+0.66%)
Apr 22, 2015 4.973 4.973 4.948 4.953 166,427 -0.02(-0.41%)
Apr 21, 2015 4.961 4.981 4.961 4.973 28,933 +0.05(+1.00%)
Apr 20, 2015 4.928 4.965 4.924 4.924 95,273 -0.00(-0.08%)
Apr 17, 2015 4.936 4.936 4.918 4.928 195,229 -0.03(-0.66%)
Apr 16, 2015 4.949 4.981 4.944 4.961 187,179 -0.01(-0.25%)
Apr 15, 2015 4.969 4.985 4.936 4.973 81,811 +0.03(+0.58%)
Apr 14, 2015 4.920 4.944 4.920 4.944 87,888 +0.03(+0.59%)
Apr 13, 2015 4.920 4.920 4.895 4.916 72,448 -0.01(-0.17%)
Apr 10, 2015 4.920 4.928 4.905 4.924 53,509 +0.01(+0.31%)
Apr 09, 2015 4.899 4.924 4.879 4.909 67,628 +0.01(+0.28%)
Apr 08, 2015 4.879 4.899 4.872 4.895 78,003 +0.02(+0.51%)
Apr 07, 2015 4.870 4.903 4.870 4.870 232,406 +0.00(+0.09%)
Apr 06, 2015 4.829 4.870 4.829 4.866 86,869 +0.04(+0.90%)
Apr 02, 2015 4.813 4.823 4.823 4.823 86,859 +0.01(+0.21%)
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.