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, 2020 6.269 6.273 6.176 6.191 32,784 -0.11(-1.73%)
Jul 30, 2020 6.285 6.324 6.240 6.300 65,523 -0.07(-1.10%)
Jul 29, 2020 6.300 6.370 6.300 6.370 15,890 +0.04(+0.61%)
Jul 28, 2020 6.335 6.335 6.300 6.331 9,922 +0.00(+0.00%)
Jul 27, 2020 6.269 6.370 6.269 6.331 49,139 +0.09(+1.50%)
Jul 24, 2020 6.246 6.254 6.199 6.238 21,599 -0.05(-0.87%)
Jul 23, 2020 6.331 6.347 6.285 6.292 105,569 -0.02(-0.37%)
Jul 22, 2020 6.308 6.339 6.292 6.316 96,185 +0.02(+0.37%)
Jul 21, 2020 6.300 6.331 6.277 6.292 45,764 -0.03(-0.49%)
Jul 20, 2020 6.277 6.324 6.277 6.324 77,549 +0.02(+0.37%)
Jul 17, 2020 6.285 6.300 6.269 6.300 35,227 +0.02(+0.25%)
Jul 16, 2020 6.300 6.300 6.242 6.285 66,725 -0.04(-0.61%)
Jul 15, 2020 6.269 6.355 6.269 6.324 47,120 +0.07(+1.12%)
Jul 14, 2020 6.191 6.261 6.191 6.254 27,703 +0.07(+1.13%)
Jul 13, 2020 6.222 6.230 6.176 6.184 6,713 -0.02(-0.38%)
Jul 10, 2020 6.222 6.229 6.187 6.207 13,242 -0.01(-0.13%)
Jul 09, 2020 6.222 6.246 6.152 6.215 40,029 +0.00(+0.00%)
Jul 08, 2020 6.176 6.215 6.158 6.215 33,632 +0.07(+1.14%)
Jul 07, 2020 6.215 6.215 6.145 6.145 81,755 -0.05(-0.88%)
Jul 06, 2020 6.199 6.215 6.184 6.199 48,820 +0.04(+0.63%)
Jul 02, 2020 6.152 6.168 6.129 6.160 37,541 +0.02(+0.25%)
Jul 01, 2020 6.114 6.145 6.075 6.145 12,982 +0.05(+0.77%)
Jun 30, 2020 6.075 6.106 6.058 6.098 30,286 +0.02(+0.26%)
Jun 29, 2020 6.152 6.152 6.028 6.082 68,017 +0.03(+0.45%)
Jun 26, 2020 6.115 6.115 6.044 6.055 22,627 -0.06(-0.95%)
Jun 25, 2020 6.137 6.137 5.997 6.114 41,724 +0.05(+0.90%)
Jun 24, 2020 6.137 6.137 6.059 6.059 9,660 -0.10(-1.64%)
Jun 23, 2020 6.215 6.215 6.160 6.160 5,120 +0.01(+0.13%)
Jun 22, 2020 6.145 6.273 6.067 6.152 46,238 +0.05(+0.89%)
Jun 19, 2020 6.168 6.207 6.059 6.098 56,826 -0.01(-0.12%)
Jun 18, 2020 6.113 6.113 6.052 6.106 26,642 +0.02(+0.25%)
Jun 17, 2020 6.138 6.138 6.075 6.090 92,562 +0.03(+0.50%)
Jun 16, 2020 6.128 6.128 6.029 6.060 77,569 +0.05(+0.89%)
Jun 15, 2020 5.922 6.021 5.884 6.006 36,845 +0.05(+0.77%)
Jun 12, 2020 6.009 6.009 5.892 5.960 28,005 +0.03(+0.52%)
Jun 11, 2020 6.014 6.029 5.899 5.930 72,402 -0.16(-2.63%)
Jun 10, 2020 6.067 6.090 6.052 6.090 51,100 +0.05(+0.89%)
Jun 09, 2020 6.029 6.090 6.014 6.037 203,156 +0.01(+0.13%)
Jun 08, 2020 6.021 6.044 5.999 6.029 26,848 +0.05(+0.90%)
Jun 05, 2020 5.960 5.976 5.930 5.976 33,239 +0.04(+0.64%)
Jun 04, 2020 5.945 5.983 5.937 5.937 23,392 -0.05(-0.89%)
Jun 03, 2020 5.892 5.999 5.892 5.991 123,512 +0.09(+1.55%)
Jun 02, 2020 5.846 5.899 5.838 5.899 4,106 +0.04(+0.65%)
Jun 01, 2020 5.830 5.861 5.815 5.861 22,341 +0.04(+0.65%)
May 29, 2020 5.800 5.823 5.800 5.823 32,847 +0.04(+0.66%)
May 28, 2020 5.762 5.830 5.762 5.785 14,917 +0.07(+1.20%)
May 27, 2020 5.723 5.731 5.679 5.716 55,582 +0.02(+0.27%)
May 26, 2020 5.769 5.800 5.701 5.701 19,463 +0.04(+0.67%)
May 22, 2020 5.655 5.670 5.624 5.662 28,790 -0.05(-0.94%)
May 21, 2020 5.762 5.767 5.693 5.716 11,351 -0.04(-0.66%)
May 20, 2020 5.716 5.785 5.716 5.754 11,165 +0.14(+2.45%)
May 19, 2020 5.662 5.670 5.616 5.616 29,207 -0.04(-0.68%)
May 18, 2020 5.624 5.678 5.624 5.655 109,387 +0.11(+1.93%)
May 15, 2020 5.563 5.586 5.525 5.548 33,894 +0.02(+0.41%)
May 14, 2020 5.555 5.555 5.502 5.525 24,111 -0.09(-1.63%)
May 13, 2020 5.693 5.693 5.609 5.616 99,075 -0.02(-0.27%)
May 12, 2020 5.731 5.746 5.632 5.632 16,114 -0.08(-1.34%)
May 11, 2020 5.655 5.731 5.655 5.708 24,609 +0.05(+0.81%)
May 08, 2020 5.655 5.723 5.639 5.662 73,153 +0.04(+0.68%)
May 07, 2020 5.632 5.639 5.616 5.624 29,965 +0.04(+0.68%)
May 06, 2020 5.616 5.616 5.586 5.586 7,141 -0.03(-0.54%)
May 05, 2020 5.616 5.616 5.563 5.616 47,039 +0.00(+0.00%)
May 04, 2020 5.578 5.616 5.548 5.616 43,926 +0.00(+0.00%)
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.