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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.935 +0.039 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2009 3.041 3.064 3.021 3.057 111,509 +0.01(+0.42%)
Sep 29, 2009 3.044 3.045 3.033 3.044 77,190 +0.00(+0.00%)
Sep 28, 2009 3.034 3.067 3.034 3.044 139,593 +0.02(+0.59%)
Sep 25, 2009 3.016 3.054 3.003 3.026 173,292 -0.05(-1.65%)
Sep 24, 2009 3.084 3.092 3.049 3.077 173,048 +0.02(+0.68%)
Sep 23, 2009 3.079 3.107 3.056 3.056 109,796 -0.01(-0.19%)
Sep 22, 2009 3.095 3.095 3.044 3.062 192,961 +0.03(+1.00%)
Sep 21, 2009 2.991 3.057 2.986 3.031 120,840 -0.04(-1.32%)
Sep 18, 2009 3.003 3.092 3.003 3.072 42,383 +0.06(+2.06%)
Sep 17, 2009 3.026 3.039 2.973 3.010 81,471 +0.03(+1.05%)
Sep 16, 2009 2.965 3.029 2.965 2.979 207,721 -0.00(-0.07%)
Sep 15, 2009 2.975 2.991 2.943 2.981 100,481 +0.01(+0.17%)
Sep 14, 2009 2.949 2.978 2.937 2.975 92,325 +0.03(+0.95%)
Sep 11, 2009 2.975 2.975 2.945 2.948 72,850 -0.01(-0.43%)
Sep 10, 2009 2.910 2.988 2.910 2.960 202,075 +0.05(+1.83%)
Sep 09, 2009 2.839 2.907 2.839 2.907 153,138 +0.04(+1.50%)
Sep 08, 2009 2.864 2.912 2.844 2.864 305,101 +0.04(+1.44%)
Sep 04, 2009 2.798 2.826 2.793 2.823 16,492 +0.02(+0.81%)
Sep 03, 2009 2.826 2.829 2.780 2.801 36,780 -0.01(-0.36%)
Sep 02, 2009 2.790 2.813 2.770 2.811 148,392 -0.01(-0.36%)
Sep 01, 2009 2.836 2.844 2.816 2.821 128,700 -0.01(-0.27%)
Aug 31, 2009 2.851 2.882 2.765 2.829 284,936 -0.04(-1.24%)
Aug 28, 2009 2.854 2.869 2.846 2.864 47,595 +0.02(+0.80%)
Aug 27, 2009 2.861 2.864 2.832 2.841 65,898 -0.03(-1.16%)
Aug 26, 2009 2.907 2.925 2.869 2.874 154,839 -0.03(-0.95%)
Aug 25, 2009 2.872 2.935 2.872 2.902 120,994 +0.01(+0.44%)
Aug 24, 2009 2.869 2.910 2.869 2.889 72,290 +0.02(+0.71%)
Aug 21, 2009 2.808 2.877 2.798 2.869 106,230 +0.05(+1.62%)
Aug 20, 2009 2.796 2.839 2.774 2.823 199,211 +0.03(+0.91%)
Aug 19, 2009 2.735 2.811 2.735 2.798 196,279 +0.06(+2.13%)
Aug 18, 2009 2.691 2.740 2.689 2.740 254,476 +0.06(+2.08%)
Aug 17, 2009 2.694 2.704 2.651 2.684 274,101 -0.07(-2.67%)
Aug 14, 2009 2.735 2.768 2.722 2.758 89,457 +0.00(+0.14%)
Aug 13, 2009 2.709 2.765 2.709 2.754 87,591 +0.04(+1.64%)
Aug 12, 2009 2.702 2.720 2.699 2.709 181,554 -0.00(-0.09%)
Aug 11, 2009 2.727 2.727 2.666 2.712 110,077 -0.01(-0.37%)
Aug 10, 2009 2.752 2.752 2.697 2.722 118,118 -0.03(-1.10%)
Aug 07, 2009 2.732 2.758 2.730 2.752 142,316 +0.03(+1.02%)
Aug 06, 2009 2.722 2.750 2.712 2.725 99,499 -0.01(-0.19%)
Aug 05, 2009 2.712 2.742 2.697 2.730 201,392 +0.00(+0.00%)
Aug 04, 2009 2.722 2.745 2.702 2.730 139,609 +0.00(+0.00%)
Aug 03, 2009 2.641 2.730 2.641 2.730 270,680 +0.09(+3.46%)
Jul 31, 2009 2.633 2.643 2.613 2.638 215,585 +0.02(+0.58%)
Jul 30, 2009 2.583 2.631 2.583 2.623 98,615 +0.06(+2.37%)
Jul 29, 2009 2.598 2.598 2.519 2.562 91,919 -0.05(-2.03%)
Jul 28, 2009 2.654 2.659 2.588 2.616 243,697 -0.04(-1.62%)
Jul 27, 2009 2.649 2.659 2.636 2.659 96,417 +0.01(+0.38%)
Jul 24, 2009 2.646 2.651 2.631 2.649 394 +0.00(+0.10%)
Jul 23, 2009 2.621 2.659 2.616 2.646 354,299 +0.04(+1.36%)
Jul 22, 2009 2.588 2.615 2.588 2.611 174,294 +0.01(+0.29%)
Jul 21, 2009 2.593 2.611 2.580 2.603 131,856 +0.02(+0.59%)
Jul 20, 2009 2.560 2.595 2.540 2.588 261,988 +0.06(+2.41%)
Jul 17, 2009 2.547 2.555 2.519 2.527 116,808 -0.03(-0.99%)
Jul 16, 2009 2.514 2.560 2.507 2.552 223,803 +0.03(+1.31%)
Jul 15, 2009 2.484 2.529 2.484 2.519 79,266 +0.04(+1.43%)
Jul 14, 2009 2.464 2.486 2.433 2.484 152,633 +0.03(+1.24%)
Jul 13, 2009 2.436 2.453 2.405 2.453 163,590 +0.06(+2.65%)
Jul 10, 2009 2.337 2.481 2.337 2.390 400,880 -0.07(-2.88%)
Jul 09, 2009 2.448 2.531 2.430 2.461 365,129 +0.05(+2.00%)
Jul 08, 2009 2.410 2.415 2.385 2.413 236,334 +0.03(+1.06%)
Jul 07, 2009 2.408 2.408 2.382 2.388 102,978 -0.03(-1.15%)
Jul 06, 2009 2.403 2.448 2.396 2.415 148,273 -0.02(-0.63%)
Jul 02, 2009 2.448 2.454 2.426 2.431 87,918 -0.06(-2.34%)
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.