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 +0.060 (+0.75%)
Official Closing 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 (%)
Jan 31, 2008 3.982 4.111 3.946 4.077 344,446 +0.00(+0.11%)
Jan 30, 2008 4.136 4.136 4.048 4.073 143,858 -0.08(-1.83%)
Jan 29, 2008 4.146 4.169 4.117 4.149 87,591 +0.03(+0.75%)
Jan 28, 2008 4.063 4.154 4.063 4.118 77,332 +0.06(+1.36%)
Jan 25, 2008 4.106 4.139 4.050 4.063 286,052 -0.03(-0.68%)
Jan 24, 2008 4.073 4.096 4.070 4.091 213,849 +0.10(+2.52%)
Jan 23, 2008 3.992 4.119 3.898 3.990 346,419 -0.03(-0.73%)
Jan 22, 2008 3.926 4.040 3.878 4.020 424,431 -0.08(-2.07%)
Jan 21, 2008 4.086 4.139 4.073 4.105 0 +0.00(+0.00%)
Jan 18, 2008 4.086 4.139 4.073 4.105 457,234 +0.04(+0.97%)
Jan 17, 2008 4.113 4.124 4.030 4.065 702,896 -0.06(-1.41%)
Jan 16, 2008 4.103 4.192 4.096 4.124 257,250 +0.02(+0.37%)
Jan 15, 2008 4.134 4.167 4.106 4.108 261,195 -0.08(-1.82%)
Jan 14, 2008 4.207 4.224 4.179 4.184 179,455 +0.05(+1.23%)
Jan 11, 2008 4.182 4.253 4.134 4.134 197,277 -0.05(-1.27%)
Jan 10, 2008 4.212 4.212 4.162 4.187 172,420 -0.03(-0.72%)
Jan 09, 2008 4.182 4.222 4.152 4.217 125,665 +0.01(+0.24%)
Jan 08, 2008 4.273 4.278 4.202 4.207 129,544 +0.02(+0.55%)
Jan 07, 2008 4.205 4.243 4.167 4.184 163,740 +0.02(+0.36%)
Jan 04, 2008 4.245 4.245 4.162 4.169 98,244 -0.05(-1.26%)
Jan 03, 2008 4.157 4.240 4.157 4.222 313,675 +0.04(+0.97%)
Jan 02, 2008 4.235 4.276 4.182 4.182 272,515 +0.00(+0.00%)
Jan 01, 2008 4.157 4.232 4.131 4.182 0 +0.00(+0.00%)
Dec 31, 2007 4.157 4.232 4.131 4.182 311,185 +0.04(+1.04%)
Dec 28, 2007 4.162 4.172 4.129 4.139 309,883 +0.05(+1.18%)
Dec 27, 2007 4.129 4.141 4.091 4.091 288,814 -0.01(-0.19%)
Dec 26, 2007 4.101 4.136 4.075 4.098 289,244 -0.05(-1.10%)
Dec 24, 2007 4.169 4.204 4.144 4.144 99,427 -0.01(-0.24%)
Dec 21, 2007 4.070 4.157 4.063 4.154 323,535 +0.10(+2.50%)
Dec 20, 2007 4.073 4.093 4.048 4.053 401,460 -0.04(-0.93%)
Dec 19, 2007 4.159 4.159 4.070 4.091 349,970 -0.07(-1.65%)
Dec 18, 2007 4.192 4.195 4.126 4.159 248,175 -0.02(-0.42%)
Dec 17, 2007 4.207 4.225 4.146 4.177 289,757 -0.06(-1.49%)
Dec 14, 2007 4.278 4.301 4.240 4.240 368,514 -0.07(-1.53%)
Dec 13, 2007 4.484 4.484 4.268 4.306 596,173 -0.39(-8.26%)
Dec 12, 2007 4.701 4.737 4.638 4.694 419,412 +0.06(+1.20%)
Dec 11, 2007 4.752 4.765 4.628 4.638 508,171 -0.14(-2.87%)
Dec 10, 2007 4.714 4.785 4.702 4.775 599,440 +0.08(+1.67%)
Dec 07, 2007 4.638 4.734 4.625 4.696 648,254 +0.10(+2.26%)
Dec 06, 2007 4.499 4.593 4.499 4.593 280,528 +0.08(+1.80%)
Dec 05, 2007 4.496 4.522 4.496 4.511 166,502 +0.05(+1.08%)
Dec 04, 2007 4.392 4.494 4.392 4.463 172,965 -0.01(-0.31%)
Dec 03, 2007 4.511 4.511 4.446 4.477 149,141 -0.03(-0.71%)
Nov 30, 2007 4.539 4.562 4.508 4.509 180,982 -0.00(-0.06%)
Nov 29, 2007 4.468 4.529 4.468 4.511 107,319 -0.03(-0.56%)
Nov 28, 2007 4.435 4.537 4.435 4.537 235,553 +0.14(+3.11%)
Nov 27, 2007 4.446 4.446 4.359 4.400 196,488 +0.06(+1.28%)
Nov 26, 2007 4.446 4.471 4.344 4.344 86,407 -0.10(-2.28%)
Nov 23, 2007 4.415 4.448 4.387 4.446 118,757 +0.14(+3.36%)
Nov 21, 2007 4.367 4.380 4.301 4.301 173,604 -0.13(-3.03%)
Nov 20, 2007 4.428 4.509 4.364 4.435 277,214 +0.07(+1.63%)
Nov 19, 2007 4.504 4.514 4.364 4.364 282,896 -0.11(-2.55%)
Nov 16, 2007 4.489 4.491 4.448 4.478 115,210 +0.02(+0.34%)
Nov 15, 2007 4.496 4.534 4.435 4.463 270,467 -0.09(-1.95%)
Nov 14, 2007 4.600 4.600 4.532 4.552 133,004 +0.02(+0.50%)
Nov 13, 2007 4.415 4.613 4.415 4.529 81,053 +0.13(+2.94%)
Nov 12, 2007 4.489 4.489 4.400 4.400 271,454 -0.04(-0.86%)
Nov 09, 2007 4.481 4.481 4.438 4.438 369,698 -0.05(-1.13%)
Nov 08, 2007 4.527 4.542 4.461 4.489 243,022 +0.02(+0.45%)
Nov 07, 2007 4.560 4.560 4.461 4.468 275,399 -0.07(-1.45%)
Nov 06, 2007 4.562 4.562 4.524 4.534 355,612 +0.05(+1.02%)
Nov 05, 2007 4.514 4.539 4.461 4.489 211,876 -0.04(-0.90%)
Nov 02, 2007 4.557 4.557 4.524 4.529 161,767 +0.01(+0.11%)
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.