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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.040 +0.000 (+0.00%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2007 4.511 4.512 4.463 4.463 288,420 +0.02(+0.51%)
Jul 30, 2007 4.380 4.501 4.380 4.440 454,922 +0.07(+1.68%)
Jul 27, 2007 4.392 4.446 4.349 4.367 368,909 -0.02(-0.52%)
Jul 26, 2007 4.468 4.484 4.385 4.390 550,799 -0.15(-3.29%)
Jul 25, 2007 4.565 4.570 4.489 4.539 391,004 -0.02(-0.50%)
Jul 24, 2007 4.620 4.628 4.562 4.562 347,997 -0.07(-1.53%)
Jul 23, 2007 4.648 4.648 4.610 4.633 200,434 +0.01(+0.11%)
Jul 20, 2007 4.689 4.689 4.600 4.628 278,556 -0.04(-0.81%)
Jul 19, 2007 4.707 4.722 4.648 4.666 330,242 +0.04(+0.88%)
Jul 18, 2007 4.676 4.681 4.608 4.625 231,604 -0.05(-1.08%)
Jul 17, 2007 4.752 4.752 4.676 4.676 254,093 -0.08(-1.60%)
Jul 16, 2007 4.762 4.765 4.740 4.752 296,311 -0.01(-0.21%)
Jul 13, 2007 4.752 4.762 4.703 4.762 160,189 +0.01(+0.21%)
Jul 12, 2007 4.684 4.752 4.684 4.752 383,902 +0.07(+1.52%)
Jul 11, 2007 4.699 4.699 4.653 4.681 329,453 +0.03(+0.60%)
Jul 10, 2007 4.689 4.699 4.651 4.653 323,140 -0.04(-0.86%)
Jul 09, 2007 4.712 4.712 4.671 4.694 395,739 +0.03(+0.54%)
Jul 06, 2007 4.633 4.676 4.633 4.669 417,834 +0.04(+0.82%)
Jul 05, 2007 4.658 4.663 4.620 4.631 662,064 +0.00(+0.00%)
Jul 03, 2007 4.585 4.651 4.580 4.631 412,705 +0.06(+1.28%)
Jul 02, 2007 4.532 4.573 4.527 4.572 789,505 +0.06(+1.35%)
Jun 29, 2007 4.451 4.511 4.446 4.511 1,514,304 +0.06(+1.25%)
Jun 28, 2007 4.522 4.522 4.433 4.456 1,479,188 -0.05(-1.01%)
Jun 27, 2007 4.534 4.534 4.458 4.501 466,364 -0.04(-0.78%)
Jun 26, 2007 4.549 4.549 4.516 4.537 443,085 +0.00(+0.00%)
Jun 25, 2007 4.529 4.542 4.519 4.537 537,779 +0.01(+0.22%)
Jun 22, 2007 4.537 4.539 4.527 4.527 656,145 -0.01(-0.17%)
Jun 21, 2007 4.562 4.562 4.532 4.534 904,321 -0.03(-0.61%)
Jun 20, 2007 4.565 4.572 4.557 4.562 1,343,856 +0.01(+0.17%)
Jun 19, 2007 4.587 4.587 4.552 4.554 962,320 -0.00(-0.06%)
Jun 18, 2007 4.590 4.613 4.557 4.557 450,976 -0.03(-0.66%)
Jun 15, 2007 4.593 4.613 4.582 4.587 559,479 +0.03(+0.56%)
Jun 14, 2007 4.544 4.572 4.544 4.562 618,663 +0.03(+0.61%)
Jun 13, 2007 4.511 4.544 4.509 4.534 490,827 +0.03(+0.56%)
Jun 12, 2007 4.570 4.570 4.509 4.509 286,052 -0.06(-1.33%)
Jun 11, 2007 4.539 4.590 4.539 4.570 455,711 -0.03(-0.61%)
Jun 08, 2007 4.572 4.605 4.509 4.598 276,977 +0.02(+0.33%)
Jun 07, 2007 4.666 4.681 4.552 4.582 410,337 -0.13(-2.69%)
Jun 06, 2007 4.696 4.760 4.696 4.709 267,114 -0.05(-1.06%)
Jun 05, 2007 4.740 4.762 4.709 4.760 592,622 +0.02(+0.43%)
Jun 04, 2007 4.816 4.818 4.724 4.740 600,908 -0.09(-1.84%)
Jun 01, 2007 4.866 4.866 4.803 4.828 362,201 -0.03(-0.52%)
May 31, 2007 4.902 4.902 4.841 4.854 228,842 -0.03(-0.57%)
May 30, 2007 4.904 4.968 4.866 4.881 420,990 -0.04(-0.72%)
May 29, 2007 4.856 4.965 4.854 4.917 473,466 +0.10(+2.05%)
May 25, 2007 4.790 4.836 4.790 4.818 189,386 +0.05(+1.06%)
May 24, 2007 4.866 4.892 4.752 4.767 402,841 -0.14(-2.79%)
May 23, 2007 4.879 4.930 4.879 4.904 396,922 +0.04(+0.78%)
May 22, 2007 4.945 4.968 4.846 4.866 727,165 -0.29(-5.65%)
May 21, 2007 5.165 5.170 5.133 5.158 382,324 +0.02(+0.44%)
May 18, 2007 5.097 5.137 5.092 5.135 479,779 +0.01(+0.15%)
May 17, 2007 5.145 5.145 5.125 5.127 215,821 -0.02(-0.39%)
May 16, 2007 5.178 5.186 5.137 5.148 527,126 -0.01(-0.15%)
May 15, 2007 5.158 5.163 5.137 5.155 162,951 -0.10(-1.93%)
May 14, 2007 5.259 5.267 5.234 5.257 247,780 +0.01(+0.15%)
May 11, 2007 5.198 5.254 5.188 5.249 188,202 +0.06(+1.12%)
May 10, 2007 5.216 5.254 5.183 5.191 239,889 -0.04(-0.68%)
May 09, 2007 5.145 5.241 5.135 5.226 537,384 +0.09(+1.78%)
May 08, 2007 5.267 5.267 4.952 5.135 1,543,986 -0.15(-2.78%)
May 07, 2007 5.292 5.315 5.259 5.282 157,822 -0.02(-0.33%)
May 04, 2007 5.320 5.322 5.284 5.300 109,291 +0.01(+0.19%)
May 03, 2007 5.292 5.315 5.259 5.290 250,937 -0.03(-0.62%)
May 02, 2007 5.287 5.322 5.267 5.322 138,094 +0.02(+0.33%)
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.