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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.560 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2014 4.855 4.862 4.862 4.862 57,421 -0.01(-0.14%)
Aug 28, 2014 4.845 4.869 4.827 4.869 185,480 -0.01(-0.14%)
Aug 27, 2014 4.865 4.881 4.862 4.876 125,590 +0.03(+0.57%)
Aug 26, 2014 4.869 4.869 4.834 4.848 97,489 -0.01(-0.20%)
Aug 25, 2014 4.831 4.865 4.831 4.858 74,717 +0.03(+0.63%)
Aug 22, 2014 4.824 4.838 4.824 4.827 62,450 -0.03(-0.57%)
Aug 21, 2014 4.827 4.855 4.827 4.855 164,156 +0.03(+0.71%)
Aug 20, 2014 4.803 4.827 4.795 4.821 117,975 -0.01(-0.14%)
Aug 19, 2014 4.810 4.827 4.807 4.827 97,489 +0.04(+0.86%)
Aug 18, 2014 4.786 4.790 4.772 4.786 103,808 +0.00(+0.00%)
Aug 15, 2014 4.786 4.790 4.734 4.786 207,665 +0.02(+0.36%)
Aug 14, 2014 4.776 4.776 4.764 4.769 114,996 +0.02(+0.51%)
Aug 13, 2014 4.745 4.755 4.738 4.745 117,983 +0.01(+0.29%)
Aug 12, 2014 4.741 4.745 4.721 4.731 56,157 +0.00(+0.00%)
Aug 11, 2014 4.724 4.737 4.710 4.731 215,873 +0.01(+0.15%)
Aug 08, 2014 4.700 4.717 4.696 4.724 109,724 +0.01(+0.29%)
Aug 07, 2014 4.752 4.752 4.696 4.710 95,282 -0.03(-0.73%)
Aug 06, 2014 4.679 4.745 4.679 4.745 145,795 +0.02(+0.44%)
Aug 05, 2014 4.776 4.779 4.703 4.724 120,289 -0.08(-1.58%)
Aug 04, 2014 4.796 4.800 4.779 4.800 82,115 +0.01(+0.22%)
Aug 01, 2014 4.741 4.800 4.731 4.790 242,408 +0.01(+0.22%)
Jul 31, 2014 4.841 4.841 4.779 4.779 55,278 -0.09(-1.91%)
Jul 30, 2014 4.872 4.883 4.862 4.872 173,433 -0.02(-0.35%)
Jul 29, 2014 4.896 4.907 4.886 4.890 95,662 -0.01(-0.28%)
Jul 28, 2014 4.900 4.921 4.876 4.903 125,521 -0.01(-0.28%)
Jul 25, 2014 4.917 4.927 4.907 4.917 91,433 -0.03(-0.56%)
Jul 24, 2014 4.972 4.983 4.945 4.945 162,041 -0.01(-0.21%)
Jul 23, 2014 4.924 4.962 4.924 4.955 103,935 -0.01(-0.28%)
Jul 22, 2014 4.958 4.990 4.955 4.969 136,843 +0.01(+0.28%)
Jul 21, 2014 4.955 4.971 4.955 4.955 58,764 -0.03(-0.55%)
Jul 18, 2014 4.955 4.996 4.952 4.983 84,905 +0.01(+0.28%)
Jul 17, 2014 4.976 5.000 4.969 4.969 111,638 -0.03(-0.62%)
Jul 16, 2014 5.014 5.014 4.986 5.000 408,302 +0.00(+0.07%)
Jul 15, 2014 5.003 5.007 4.993 4.996 76,947 +0.01(+0.21%)
Jul 14, 2014 5.017 5.017 4.979 4.986 970,720 +0.02(+0.38%)
Jul 11, 2014 4.962 4.976 4.945 4.967 63,935 -0.02(-0.45%)
Jul 10, 2014 4.948 4.990 4.948 4.990 56,119 -0.02(-0.48%)
Jul 09, 2014 4.993 5.021 4.990 5.014 35,737 +0.00(+0.07%)
Jul 08, 2014 4.996 5.014 4.990 5.010 96,505 -0.02(-0.41%)
Jul 07, 2014 5.000 5.031 5.000 5.031 63,236 -0.01(-0.28%)
Jul 03, 2014 5.052 5.045 5.045 5.045 13,340 +0.02(+0.49%)
Jul 02, 2014 5.027 5.051 5.021 5.021 161,232 -0.05(-0.95%)
Jul 01, 2014 5.069 5.079 5.065 5.069 83,037 +0.04(+0.89%)
Jun 30, 2014 5.041 5.052 5.024 5.024 130,622 -0.01(-0.27%)
Jun 27, 2014 5.024 5.038 5.024 5.038 16,768 +0.00(+0.07%)
Jun 26, 2014 5.034 5.034 5.010 5.034 47,053 -0.02(-0.48%)
Jun 25, 2014 5.007 5.058 5.007 5.058 210,696 +0.03(+0.69%)
Jun 24, 2014 5.041 5.045 5.024 5.024 34,911 -0.02(-0.48%)
Jun 23, 2014 5.027 5.048 5.024 5.048 112,282 +0.00(+0.00%)
Jun 20, 2014 5.027 5.048 5.027 5.048 407,156 +0.03(+0.69%)
Jun 19, 2014 5.007 5.027 5.007 5.014 145,012 +0.01(+0.14%)
Jun 18, 2014 4.990 5.007 4.969 5.007 56,400 +0.03(+0.55%)
Jun 17, 2014 4.996 4.996 4.965 4.979 110,226 +0.02(+0.42%)
Jun 16, 2014 4.907 4.965 4.907 4.958 204,847 +0.06(+1.21%)
Jun 13, 2014 4.886 4.899 4.886 4.899 51,568 +0.01(+0.14%)
Jun 12, 2014 4.889 4.906 4.889 4.892 62,025 -0.02(-0.35%)
Jun 11, 2014 4.903 4.916 4.886 4.909 87,849 -0.02(-0.35%)
Jun 10, 2014 4.926 4.933 4.913 4.926 60,177 +0.00(+0.00%)
Jun 06, 2014 4.937 4.940 4.926 4.926 111,920 -0.01(-0.28%)
Jun 05, 2014 4.937 4.947 4.930 4.940 152,486 +0.01(+0.28%)
Jun 04, 2014 4.921 4.930 4.921 4.926 150,295 -0.01(-0.21%)
Jun 03, 2014 4.937 4.943 4.926 4.937 170,917 +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.