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 (%)
Sep 30, 2016 4.785 4.798 4.767 4.785 70,018 -0.02(-0.47%)
Sep 29, 2016 4.843 4.843 4.771 4.807 144,861 -0.04(-0.83%)
Sep 28, 2016 4.803 4.848 4.792 4.848 361,139 +0.04(+0.74%)
Sep 27, 2016 4.763 4.816 4.700 4.812 115,802 +0.01(+0.19%)
Sep 26, 2016 4.722 4.803 4.722 4.803 136,463 +0.01(+0.28%)
Sep 23, 2016 4.749 4.798 4.745 4.789 168,155 +0.00(+0.00%)
Sep 22, 2016 4.695 4.789 4.695 4.789 89,439 +0.09(+1.81%)
Sep 21, 2016 4.695 4.709 4.682 4.704 81,685 +0.02(+0.38%)
Sep 20, 2016 4.664 4.686 4.664 4.686 284,232 +0.04(+0.77%)
Sep 19, 2016 4.678 4.678 4.633 4.651 132,374 -0.01(-0.29%)
Sep 16, 2016 4.686 4.686 4.650 4.664 31,308 -0.05(-1.14%)
Sep 15, 2016 4.695 4.719 4.682 4.718 48,960 +0.04(+0.76%)
Sep 14, 2016 4.646 4.686 4.646 4.682 36,759 +0.01(+0.29%)
Sep 13, 2016 4.690 4.700 4.651 4.669 41,451 -0.04(-0.86%)
Sep 12, 2016 4.686 4.742 4.682 4.709 141,583 -0.00(-0.06%)
Sep 09, 2016 4.700 4.718 4.695 4.712 83,818 -0.04(-0.88%)
Sep 08, 2016 4.754 4.760 4.754 4.754 6,655 -0.00(-0.09%)
Sep 07, 2016 4.767 4.771 4.736 4.758 26,713 -0.01(-0.19%)
Sep 06, 2016 4.713 4.771 4.713 4.767 15,446 +0.06(+1.24%)
Sep 02, 2016 4.695 4.709 4.709 4.709 27,032 +0.05(+1.15%)
Sep 01, 2016 4.664 4.664 4.633 4.655 39,594 -0.02(-0.38%)
Aug 31, 2016 4.646 4.673 4.642 4.673 67,556 +0.01(+0.29%)
Aug 30, 2016 4.660 4.669 4.646 4.660 91,003 -0.02(-0.48%)
Aug 29, 2016 4.673 4.682 4.631 4.682 160,247 +0.03(+0.67%)
Aug 26, 2016 4.678 4.691 4.628 4.651 169,876 -0.01(-0.29%)
Aug 25, 2016 4.686 4.700 4.592 4.664 90,005 -0.05(-1.04%)
Aug 24, 2016 4.722 4.727 4.710 4.713 146,762 -0.02(-0.47%)
Aug 23, 2016 4.731 4.736 4.713 4.736 58,120 +0.02(+0.38%)
Aug 22, 2016 4.700 4.722 4.686 4.718 43,102 +0.01(+0.19%)
Aug 19, 2016 4.686 4.709 4.681 4.709 26,239 -0.02(-0.38%)
Aug 18, 2016 4.709 4.727 4.673 4.727 88,548 +0.02(+0.48%)
Aug 17, 2016 4.704 4.713 4.671 4.704 77,853 -0.02(-0.47%)
Aug 16, 2016 4.686 4.731 4.686 4.727 72,281 +0.01(+0.19%)
Aug 15, 2016 4.700 4.722 4.548 4.718 129,403 +0.01(+0.19%)
Aug 12, 2016 4.686 4.745 4.686 4.709 56,884 +0.02(+0.38%)
Aug 11, 2016 4.700 4.709 4.682 4.691 75,941 +0.03(+0.67%)
Aug 10, 2016 4.664 4.687 4.655 4.660 60,436 +0.02(+0.48%)
Aug 09, 2016 4.625 4.651 4.625 4.637 132,937 +0.03(+0.58%)
Aug 08, 2016 4.619 4.619 4.597 4.610 92,866 -0.04(-0.77%)
Aug 05, 2016 4.606 4.646 4.606 4.646 76,546 +0.04(+0.97%)
Aug 04, 2016 4.588 4.606 4.588 4.601 45,915 +0.02(+0.39%)
Aug 03, 2016 4.597 4.606 4.579 4.584 80,000 -0.04(-0.87%)
Aug 02, 2016 4.628 4.633 4.601 4.624 69,277 -0.01(-0.29%)
Aug 01, 2016 4.655 4.655 4.628 4.637 108,603 -0.01(-0.14%)
Jul 29, 2016 4.606 4.646 4.606 4.644 73,381 +0.07(+1.52%)
Jul 28, 2016 4.610 4.610 4.561 4.575 39,353 -0.03(-0.68%)
Jul 27, 2016 4.597 4.606 4.584 4.606 48,129 +0.01(+0.29%)
Jul 26, 2016 4.610 4.610 4.592 4.592 17,213 -0.02(-0.34%)
Jul 25, 2016 4.624 4.624 4.592 4.608 63,647 +0.00(+0.05%)
Jul 22, 2016 4.639 4.639 4.606 4.606 41,826 -0.01(-0.19%)
Jul 21, 2016 4.628 4.646 4.610 4.615 34,869 -0.01(-0.25%)
Jul 20, 2016 4.628 4.637 4.619 4.626 68,249 +0.00(+0.05%)
Jul 19, 2016 4.566 4.655 4.557 4.624 245,006 +0.03(+0.68%)
Jul 18, 2016 4.561 4.597 4.561 4.592 21,699 +0.01(+0.29%)
Jul 15, 2016 4.571 4.588 4.571 4.579 12,030 -0.02(-0.49%)
Jul 14, 2016 4.592 4.620 4.592 4.601 54,616 +0.03(+0.59%)
Jul 13, 2016 4.575 4.589 4.575 4.575 48,593 +0.00(+0.10%)
Jul 12, 2016 4.601 4.610 4.566 4.570 64,464 -0.01(-0.20%)
Jul 11, 2016 4.566 4.588 4.566 4.579 63,808 +0.03(+0.69%)
Jul 08, 2016 4.503 4.557 4.503 4.548 60,733 +0.05(+1.20%)
Jul 07, 2016 4.481 4.507 4.476 4.494 76,533 +0.00(+0.08%)
Jul 06, 2016 4.463 4.494 4.449 4.490 59,768 +0.02(+0.48%)
Jul 05, 2016 4.434 4.482 4.434 4.469 46,650 -0.06(-1.36%)
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.