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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.650 -0.050 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2023 7.521 7.576 7.512 7.539 16,834 +0.06(+0.74%)
Jan 30, 2023 7.521 7.521 7.465 7.484 11,391 -0.04(-0.49%)
Jan 27, 2023 7.484 7.521 7.475 7.521 6,373 +0.02(+0.25%)
Jan 26, 2023 7.549 7.549 7.502 7.502 8,883 -0.08(-1.10%)
Jan 25, 2023 7.419 7.586 7.419 7.586 14,894 +0.12(+1.61%)
Jan 24, 2023 7.447 7.502 7.447 7.465 21,300 +0.01(+0.12%)
Jan 23, 2023 7.364 7.456 7.364 7.456 11,208 +0.05(+0.62%)
Jan 20, 2023 7.410 7.456 7.392 7.410 12,695 -0.08(-1.04%)
Jan 19, 2023 7.558 7.558 7.475 7.488 36,142 -0.09(-1.17%)
Jan 18, 2023 7.493 7.576 7.493 7.576 2,693 +0.11(+1.49%)
Jan 17, 2023 7.401 7.484 7.401 7.465 15,031 +0.06(+0.87%)
Jan 13, 2023 7.345 7.419 7.345 7.401 14,024 +0.02(+0.25%)
Jan 12, 2023 7.382 7.382 7.360 7.382 7,989 +0.05(+0.63%)
Jan 11, 2023 7.234 7.355 7.234 7.336 27,435 -0.01(-0.13%)
Jan 10, 2023 7.364 7.393 7.336 7.345 12,626 +0.08(+1.15%)
Jan 09, 2023 7.271 7.382 7.262 7.262 7,682 +0.03(+0.38%)
Jan 06, 2023 7.133 7.244 7.109 7.234 14,599 +0.09(+1.24%)
Jan 05, 2023 7.124 7.151 7.124 7.146 934 -0.05(-0.71%)
Jan 04, 2023 7.124 7.198 7.124 7.198 50,749 +0.18(+2.64%)
Jan 03, 2023 7.040 7.059 6.985 7.013 38,192 +0.03(+0.40%)
Dec 30, 2022 6.985 7.013 6.976 6.985 46,011 -0.03(-0.40%)
Dec 29, 2022 6.957 7.022 6.957 7.013 23,650 +0.05(+0.66%)
Dec 28, 2022 7.022 7.125 6.939 6.967 18,685 +0.01(+0.13%)
Dec 27, 2022 6.985 6.985 6.911 6.957 25,440 +0.01(+0.13%)
Dec 23, 2022 6.948 6.962 6.933 6.948 8,345 +0.02(+0.27%)
Dec 22, 2022 7.031 7.031 6.893 6.930 23,785 -0.08(-1.19%)
Dec 21, 2022 7.022 7.050 7.003 7.013 14,407 +0.06(+0.93%)
Dec 20, 2022 6.957 7.013 6.948 6.948 30,142 -0.02(-0.27%)
Dec 19, 2022 7.105 7.133 6.930 6.967 62,415 -0.13(-1.85%)
Dec 16, 2022 7.084 7.098 7.071 7.098 14,767 -0.04(-0.57%)
Dec 15, 2022 7.207 7.207 7.134 7.139 15,259 -0.18(-2.48%)
Dec 14, 2022 7.257 7.330 7.257 7.321 25,403 +0.10(+1.39%)
Dec 13, 2022 7.202 7.252 7.180 7.221 46,690 +0.08(+1.15%)
Dec 12, 2022 7.112 7.157 7.112 7.139 5,423 +0.04(+0.51%)
Dec 09, 2022 7.121 7.158 7.102 7.102 6,293 +0.01(+0.13%)
Dec 08, 2022 7.130 7.139 7.093 7.093 13,601 -0.05(-0.76%)
Dec 07, 2022 7.166 7.166 7.075 7.148 7,261 -0.04(-0.51%)
Dec 06, 2022 7.193 7.205 7.178 7.184 2,923 +0.03(+0.46%)
Dec 05, 2022 7.193 7.211 7.148 7.152 7,865 -0.11(-1.45%)
Dec 02, 2022 7.202 7.257 7.202 7.257 11,728 +0.09(+1.27%)
Dec 01, 2022 7.193 7.202 7.148 7.166 14,599 -0.02(-0.25%)
Nov 30, 2022 7.084 7.184 7.075 7.184 11,913 +0.08(+1.15%)
Nov 29, 2022 7.075 7.102 7.066 7.102 16,210 +0.01(+0.13%)
Nov 28, 2022 7.066 7.139 7.066 7.093 17,239 -0.07(-1.02%)
Nov 25, 2022 7.093 7.166 7.025 7.166 33,054 +0.09(+1.29%)
Nov 23, 2022 7.084 7.102 7.075 7.075 33,987 +0.03(+0.39%)
Nov 22, 2022 6.993 7.048 6.993 7.048 16,726 +0.03(+0.47%)
Nov 21, 2022 7.021 7.021 7.007 7.015 2,573 +0.03(+0.44%)
Nov 18, 2022 6.884 7.048 6.884 6.984 33,699 +0.06(+0.92%)
Nov 17, 2022 6.911 6.989 6.893 6.921 6,078 -0.05(-0.78%)
Nov 16, 2022 6.957 7.039 6.957 6.975 88,772 -0.05(-0.78%)
Nov 15, 2022 7.093 7.093 6.984 7.030 9,876 +0.02(+0.26%)
Nov 14, 2022 7.021 7.048 6.998 7.011 23,600 -0.08(-1.09%)
Nov 11, 2022 7.021 7.089 6.984 7.089 15,638 +0.11(+1.65%)
Nov 10, 2022 6.911 6.984 6.857 6.974 18,897 +0.27(+4.05%)
Nov 09, 2022 6.648 6.755 6.630 6.702 18,332 +0.07(+1.10%)
Nov 08, 2022 6.575 6.639 6.575 6.630 12,706 +0.08(+1.25%)
Nov 07, 2022 6.475 6.557 6.475 6.548 6,010 +0.04(+0.56%)
Nov 04, 2022 6.429 6.565 6.429 6.511 17,967 +0.07(+1.13%)
Nov 03, 2022 6.375 6.448 6.328 6.439 5,483 -0.04(-0.56%)
Nov 02, 2022 6.493 6.466 6.475 10,402 -0.02(-0.28%)
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.