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 28, 2012 3.369 3.382 3.369 3.373 75,277 -0.03(-0.74%)
Sep 27, 2012 3.401 3.404 3.379 3.398 437,330 +0.01(+0.28%)
Sep 26, 2012 3.398 3.398 3.382 3.388 136,568 -0.02(-0.55%)
Sep 25, 2012 3.429 3.451 3.407 3.407 474,651 -0.03(-0.91%)
Sep 24, 2012 3.429 3.438 3.404 3.438 138,391 -0.02(-0.45%)
Sep 21, 2012 3.448 3.457 3.441 3.454 89,267 +0.02(+0.64%)
Sep 20, 2012 3.423 3.438 3.416 3.432 116,462 -0.01(-0.18%)
Sep 19, 2012 3.410 3.438 3.410 3.438 51,720 +0.03(+0.73%)
Sep 18, 2012 3.404 3.429 3.404 3.413 68,051 -0.01(-0.37%)
Sep 17, 2012 3.426 3.429 3.410 3.426 218,066 +0.01(+0.27%)
Sep 14, 2012 3.429 3.441 3.407 3.416 457,343 +0.00(+0.09%)
Sep 13, 2012 3.376 3.416 3.363 3.413 445,122 +0.03(+0.74%)
Sep 12, 2012 3.369 3.391 3.369 3.388 123,095 +0.01(+0.37%)
Sep 11, 2012 3.348 3.382 3.348 3.376 164,893 +0.03(+0.84%)
Sep 10, 2012 3.354 3.354 3.338 3.348 100,406 -0.01(-0.19%)
Sep 07, 2012 3.344 3.360 3.344 3.354 105,416 +0.02(+0.56%)
Sep 06, 2012 3.301 3.335 3.301 3.335 130,264 +0.06(+1.72%)
Sep 05, 2012 3.297 3.297 3.273 3.279 56,328 -0.02(-0.48%)
Sep 04, 2012 3.269 3.294 3.269 3.294 57,503 +0.02(+0.57%)
Aug 31, 2012 3.304 3.304 3.269 3.276 126,429 +0.02(+0.48%)
Aug 30, 2012 3.276 3.284 3.257 3.260 106,317 -0.03(-0.76%)
Aug 29, 2012 3.319 3.319 3.285 3.285 49,871 -0.03(-0.85%)
Aug 27, 2012 3.297 3.322 3.297 3.313 28,877 -0.00(-0.09%)
Aug 24, 2012 3.282 3.316 3.282 3.316 101,351 +0.02(+0.57%)
Aug 23, 2012 3.297 3.310 3.280 3.297 135,798 -0.01(-0.42%)
Aug 22, 2012 3.305 3.322 3.304 3.311 73,253 -0.00(-0.11%)
Aug 21, 2012 3.322 3.335 3.310 3.315 56,845 +0.01(+0.34%)
Aug 20, 2012 3.304 3.316 3.299 3.304 69,762 -0.02(-0.47%)
Aug 17, 2012 3.285 3.322 3.285 3.319 33,307 +0.02(+0.57%)
Aug 16, 2012 3.279 3.319 3.279 3.301 79,266 +0.01(+0.19%)
Aug 15, 2012 3.276 3.310 3.272 3.294 70,669 -0.01(-0.31%)
Aug 14, 2012 3.297 3.307 3.282 3.305 42,628 +0.00(+0.12%)
Aug 13, 2012 3.294 3.301 3.263 3.301 115,076 +0.00(+0.09%)
Aug 10, 2012 3.269 3.297 3.266 3.297 92,668 +0.01(+0.29%)
Aug 09, 2012 3.288 3.297 3.276 3.288 153,033 +0.01(+0.29%)
Aug 08, 2012 3.254 3.279 3.241 3.279 98,851 +0.00(+0.00%)
Aug 07, 2012 3.244 3.285 3.244 3.279 252,315 +0.03(+0.78%)
Aug 06, 2012 3.210 3.260 3.210 3.253 190,625 +0.03(+1.06%)
Aug 03, 2012 3.244 3.260 3.213 3.219 115,169 +0.02(+0.49%)
Aug 02, 2012 3.222 3.234 3.197 3.204 90,532 -0.04(-1.16%)
Aug 01, 2012 3.222 3.247 3.222 3.241 64,196 +0.01(+0.39%)
Jul 31, 2012 3.219 3.244 3.219 3.229 145,101 -0.01(-0.19%)
Jul 30, 2012 3.210 3.241 3.210 3.235 162,597 -0.00(-0.10%)
Jul 27, 2012 3.197 3.241 3.188 3.238 178,449 +0.08(+2.38%)
Jul 26, 2012 3.185 3.188 3.150 3.163 184,053 +0.04(+1.30%)
Jul 25, 2012 3.131 3.140 3.119 3.122 81,444 +0.02(+0.50%)
Jul 24, 2012 3.128 3.147 3.094 3.106 129,542 -0.04(-1.29%)
Jul 23, 2012 3.138 3.150 3.110 3.147 127,451 -0.04(-1.32%)
Jul 20, 2012 3.202 3.202 3.173 3.189 65,061 -0.03(-0.97%)
Jul 19, 2012 3.236 3.236 3.214 3.220 36,001 -0.00(-0.10%)
Jul 18, 2012 3.183 3.223 3.183 3.223 53,649 +0.04(+1.38%)
Jul 17, 2012 3.173 3.186 3.170 3.180 52,319 +0.01(+0.20%)
Jul 16, 2012 3.183 3.183 3.161 3.173 74,573 -0.01(-0.20%)
Jul 13, 2012 3.155 3.183 3.155 3.180 30,266 +0.03(+0.79%)
Jul 12, 2012 3.152 3.155 3.127 3.155 25,257 -0.01(-0.39%)
Jul 11, 2012 3.158 3.189 3.155 3.167 53,240 +0.00(+0.00%)
Jul 10, 2012 3.192 3.195 3.161 3.167 110,472 -0.01(-0.20%)
Jul 09, 2012 3.186 3.186 3.170 3.173 139,530 -0.01(-0.20%)
Jul 06, 2012 3.195 3.198 3.164 3.180 115,200 -0.04(-1.26%)
Jul 05, 2012 3.198 3.233 3.183 3.220 143,627 -0.01(-0.39%)
Jul 03, 2012 3.202 3.245 3.202 3.233 295,257 +0.02(+0.68%)
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.