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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.635 +0.055 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2004 3.262 3.267 3.257 3.267 12,231 +0.02(+0.62%)
Jul 29, 2004 3.224 3.252 3.219 3.247 48,530 +0.04(+1.26%)
Jul 28, 2004 3.206 3.209 3.168 3.206 63,128 -0.02(-0.47%)
Jul 27, 2004 3.183 3.226 3.183 3.221 33,931 +0.04(+1.19%)
Jul 26, 2004 3.206 3.224 3.181 3.183 80,094 -0.04(-1.10%)
Jul 23, 2004 3.257 3.257 3.219 3.219 117,577 -0.04(-1.32%)
Jul 22, 2004 3.269 3.280 3.257 3.262 131,781 -0.03(-1.00%)
Jul 21, 2004 3.297 3.305 3.295 3.295 193,726 -0.01(-0.15%)
Jul 20, 2004 3.275 3.305 3.275 3.300 94,298 +0.01(+0.15%)
Jul 19, 2004 3.290 3.300 3.290 3.295 67,074 +0.01(+0.23%)
Jul 16, 2004 3.295 3.308 3.280 3.287 19,333 -0.02(-0.54%)
Jul 15, 2004 3.302 3.320 3.297 3.305 86,802 -0.01(-0.15%)
Jul 14, 2004 3.315 3.330 3.300 3.310 43,006 -0.03(-0.91%)
Jul 13, 2004 3.277 3.340 3.277 3.340 88,380 +0.06(+1.78%)
Jul 12, 2004 3.280 3.292 3.272 3.282 54,843 -0.01(-0.38%)
Jul 09, 2004 3.295 3.295 3.282 3.295 14,598 +0.00(+0.00%)
Jul 08, 2004 3.308 3.308 3.267 3.295 82,067 -0.00(-0.08%)
Jul 07, 2004 3.259 3.297 3.259 3.297 73,387 +0.01(+0.39%)
Jul 06, 2004 3.295 3.305 3.285 3.285 30,775 -0.03(-0.77%)
Jul 02, 2004 3.285 3.315 3.285 3.310 40,639 +0.03(+0.77%)
Jul 01, 2004 3.297 3.310 3.285 3.285 64,707 -0.02(-0.54%)
Jun 30, 2004 3.292 3.310 3.292 3.302 58,394 +0.00(+0.08%)
Jun 29, 2004 3.290 3.315 3.290 3.300 207,536 +0.01(+0.31%)
Jun 28, 2004 3.292 3.295 3.287 3.290 59,972 +0.00(+0.08%)
Jun 25, 2004 3.292 3.295 3.285 3.287 41,428 +0.00(+0.00%)
Jun 24, 2004 3.295 3.305 3.287 3.287 47,346 -0.01(-0.38%)
Jun 23, 2004 3.292 3.300 3.262 3.300 57,999 +0.02(+0.46%)
Jun 22, 2004 3.282 3.286 3.275 3.285 43,401 -0.02(-0.69%)
Jun 21, 2004 3.308 3.338 3.282 3.308 106,924 +0.03(+0.77%)
Jun 18, 2004 3.249 3.295 3.249 3.282 155,060 +0.03(+1.01%)
Jun 17, 2004 3.264 3.280 3.231 3.249 90,353 +0.01(+0.16%)
Jun 16, 2004 3.259 3.259 3.242 3.244 64,312 +0.00(+0.00%)
Jun 15, 2004 3.267 3.275 3.239 3.244 121,128 +0.00(+0.08%)
Jun 14, 2004 3.257 3.264 3.234 3.242 180,706 -0.05(-1.62%)
Jun 10, 2004 3.295 3.295 3.272 3.295 81,672 +0.01(+0.23%)
Jun 09, 2004 3.318 3.318 3.267 3.287 99,033 -0.05(-1.52%)
Jun 08, 2004 3.346 3.348 3.330 3.338 82,462 -0.03(-0.83%)
Jun 07, 2004 3.300 3.366 3.300 3.366 126,257 +0.06(+1.92%)
Jun 04, 2004 3.269 3.302 3.244 3.302 173,998 +0.06(+1.96%)
Jun 03, 2004 3.259 3.259 3.224 3.239 287,630 -0.04(-1.16%)
Jun 02, 2004 3.267 3.285 3.262 3.277 164,529 +0.02(+0.62%)
Jun 01, 2004 3.254 3.257 3.239 3.257 64,707 -0.01(-0.39%)
May 28, 2004 3.272 3.272 3.257 3.269 80,094 -0.01(-0.23%)
May 27, 2004 3.259 3.277 3.259 3.277 268,692 +0.03(+0.94%)
May 26, 2004 3.267 3.272 3.244 3.247 95,482 -0.02(-0.62%)
May 25, 2004 3.226 3.267 3.211 3.267 51,292 +0.03(+0.94%)
May 24, 2004 3.231 3.259 3.226 3.237 79,700 +0.02(+0.63%)
May 21, 2004 3.193 3.219 3.191 3.216 23,673 +0.03(+0.95%)
May 20, 2004 3.201 3.231 3.181 3.186 152,298 -0.02(-0.63%)
May 19, 2004 3.173 3.229 3.173 3.206 56,026 +0.05(+1.53%)
May 18, 2004 3.145 3.163 3.145 3.158 47,741 +0.03(+0.89%)
May 17, 2004 3.153 3.155 3.117 3.130 74,965 -0.01(-0.40%)
May 14, 2004 3.155 3.168 3.140 3.143 151,114 -0.02(-0.72%)
May 13, 2004 3.155 3.209 3.150 3.166 112,448 +0.00(+0.08%)
May 12, 2004 3.166 3.168 3.105 3.163 105,346 +0.00(+0.08%)
May 11, 2004 3.123 3.166 3.123 3.161 99,822 +0.02(+0.56%)
May 10, 2004 3.186 3.193 3.031 3.143 329,848 -0.07(-2.13%)
May 07, 2004 3.234 3.234 3.201 3.211 251,331 -0.05(-1.40%)
May 06, 2004 3.282 3.282 3.237 3.257 232,787 -0.04(-1.08%)
May 05, 2004 3.275 3.300 3.272 3.292 249,753 +0.02(+0.46%)
May 04, 2004 3.234 3.277 3.234 3.277 124,284 +0.02(+0.70%)
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.