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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2008 3.771 3.773 3.759 3.764 44,253 -0.01(-0.27%)
Jul 30, 2008 3.784 3.789 3.754 3.774 122,616 +0.01(+0.34%)
Jul 29, 2008 3.761 3.783 3.741 3.761 69,189 +0.06(+1.50%)
Jul 28, 2008 3.731 3.759 3.705 3.705 148,179 -0.04(-0.95%)
Jul 25, 2008 3.759 3.759 3.741 3.741 79,921 -0.02(-0.40%)
Jul 24, 2008 3.832 3.832 3.741 3.756 58,824 -0.08(-2.05%)
Jul 23, 2008 3.794 3.842 3.794 3.835 119,589 +0.06(+1.68%)
Jul 22, 2008 3.759 3.789 3.746 3.771 173,371 +0.00(+0.00%)
Jul 21, 2008 3.799 3.835 3.771 3.771 89,635 -0.03(-0.67%)
Jul 18, 2008 3.781 3.797 3.769 3.797 42,398 +0.00(+0.00%)
Jul 17, 2008 3.781 3.832 3.781 3.797 170,349 +0.04(+0.94%)
Jul 16, 2008 3.675 3.782 3.675 3.761 264,865 +0.08(+2.20%)
Jul 15, 2008 3.693 3.726 3.619 3.680 378,055 -0.08(-2.22%)
Jul 14, 2008 3.761 3.789 3.728 3.764 231,919 +0.04(+0.95%)
Jul 11, 2008 3.776 3.802 3.726 3.728 150,842 -0.05(-1.41%)
Jul 10, 2008 3.784 3.802 3.756 3.781 107,622 -0.00(-0.07%)
Jul 09, 2008 3.847 3.847 3.781 3.784 258,544 +0.01(+0.34%)
Jul 08, 2008 3.738 3.781 3.726 3.771 201,101 +0.02(+0.61%)
Jul 07, 2008 3.749 3.759 3.713 3.749 212,629 -0.03(-0.67%)
Jul 04, 2008 3.802 3.822 3.766 3.774 204,924 +0.00(+0.00%)
Jul 03, 2008 3.802 3.822 3.766 3.774 204,924 -0.05(-1.33%)
Jul 02, 2008 3.819 3.847 3.807 3.825 154,728 +0.01(+0.27%)
Jul 01, 2008 3.847 3.850 3.807 3.814 250,519 -0.03(-0.86%)
Jun 30, 2008 3.822 3.868 3.822 3.847 274,369 +0.05(+1.27%)
Jun 27, 2008 3.807 3.823 3.797 3.799 240,090 -0.00(-0.07%)
Jun 26, 2008 3.852 3.858 3.792 3.802 178,161 -0.07(-1.90%)
Jun 25, 2008 3.837 3.878 3.827 3.875 203,547 +0.04(+0.99%)
Jun 24, 2008 3.840 3.847 3.822 3.837 188,640 -0.00(-0.07%)
Jun 23, 2008 3.817 3.866 3.817 3.840 171,166 -0.03(-0.72%)
Jun 20, 2008 3.918 3.928 3.858 3.868 221,306 -0.05(-1.29%)
Jun 19, 2008 3.951 3.951 3.916 3.918 78,978 -0.04(-1.02%)
Jun 18, 2008 3.966 3.979 3.956 3.959 141,345 -0.03(-0.82%)
Jun 17, 2008 4.002 4.022 3.979 3.992 95,549 +0.00(+0.06%)
Jun 16, 2008 3.961 4.043 3.944 3.989 94,894 +0.03(+0.70%)
Jun 13, 2008 3.972 3.987 3.931 3.961 174,302 +0.01(+0.19%)
Jun 12, 2008 3.946 3.974 3.939 3.954 113,912 +0.01(+0.19%)
Jun 11, 2008 4.083 4.083 3.946 3.946 152,539 -0.09(-2.14%)
Jun 10, 2008 4.032 4.053 4.012 4.032 171,750 +0.00(+0.00%)
Jun 09, 2008 4.070 4.086 4.032 4.032 137,431 -0.02(-0.44%)
Jun 06, 2008 4.083 4.083 4.040 4.050 75,687 -0.07(-1.60%)
Jun 05, 2008 4.070 4.119 4.070 4.116 84,363 +0.06(+1.37%)
Jun 04, 2008 4.098 4.103 4.055 4.060 65,484 -0.01(-0.31%)
Jun 03, 2008 4.081 4.128 4.068 4.073 252,566 +0.01(+0.25%)
Jun 02, 2008 4.048 4.129 4.045 4.063 60,398 +0.00(+0.06%)
May 30, 2008 4.040 4.083 4.040 4.060 83,894 +0.01(+0.13%)
May 29, 2008 4.083 4.086 4.045 4.055 134,133 -0.04(-1.05%)
May 28, 2008 4.091 4.106 4.083 4.098 127,690 +0.01(+0.25%)
May 27, 2008 4.073 4.091 4.058 4.088 97,017 -0.01(-0.12%)
May 26, 2008 4.121 4.131 4.093 4.093 0 +0.00(+0.00%)
May 23, 2008 4.121 4.131 4.093 4.093 152,539 -0.03(-0.62%)
May 22, 2008 4.101 4.174 4.101 4.119 97,616 +0.01(+0.25%)
May 21, 2008 4.131 4.141 4.108 4.108 113,817 -0.03(-0.67%)
May 20, 2008 4.131 4.146 4.121 4.136 100,075 -0.02(-0.49%)
May 19, 2008 4.119 4.174 4.116 4.157 191,600 +0.07(+1.67%)
May 16, 2008 4.091 4.098 4.063 4.088 318,785 +0.01(+0.31%)
May 15, 2008 4.068 4.088 4.068 4.075 112,898 +0.02(+0.44%)
May 14, 2008 4.075 4.091 4.058 4.058 111,477 -0.01(-0.19%)
May 13, 2008 4.053 4.078 4.037 4.065 70,290 +0.00(+0.00%)
May 12, 2008 4.005 4.079 4.005 4.065 99,447 +0.05(+1.20%)
May 09, 2008 4.037 4.043 4.007 4.017 78,248 -0.03(-0.75%)
May 08, 2008 4.048 4.058 4.032 4.048 83,602 +0.01(+0.13%)
May 07, 2008 4.050 4.075 4.037 4.043 196,831 -0.01(-0.19%)
May 06, 2008 4.055 4.081 4.048 4.050 113,095 +0.00(+0.00%)
May 05, 2008 4.083 4.111 4.048 4.050 267,745 -0.02(-0.37%)
May 02, 2008 4.103 4.106 4.058 4.065 154,677 -0.01(-0.25%)
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.