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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.560 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2014 4.610 4.631 4.600 4.621 144,977 +0.02(+0.52%)
Oct 30, 2014 4.534 4.603 4.534 4.596 54,373 +0.05(+1.14%)
Oct 29, 2014 4.593 4.593 4.528 4.545 53,979 -0.02(-0.53%)
Oct 28, 2014 4.545 4.593 4.541 4.569 110,379 +0.04(+0.91%)
Oct 27, 2014 4.514 4.514 4.514 4.527 65,898 +0.01(+0.31%)
Oct 24, 2014 4.514 4.518 4.503 4.514 24,409 +0.01(+0.15%)
Oct 23, 2014 4.524 4.524 4.501 4.507 84,780 +0.02(+0.54%)
Oct 22, 2014 4.462 4.641 4.462 4.483 74,952 +0.02(+0.46%)
Oct 21, 2014 4.414 4.465 4.413 4.462 132,832 +0.06(+1.25%)
Oct 20, 2014 4.348 4.396 4.331 4.407 54,933 +0.08(+1.75%)
Oct 17, 2014 4.310 4.376 4.310 4.331 53,387 +0.07(+1.70%)
Oct 16, 2014 4.165 4.265 4.131 4.258 268,991 +0.01(+0.24%)
Oct 15, 2014 4.269 4.281 4.214 4.248 422,553 -0.08(-1.76%)
Oct 14, 2014 4.334 4.352 4.321 4.324 401,794 -0.01(-0.31%)
Oct 13, 2014 4.434 4.434 4.334 4.338 138,322 -0.08(-1.72%)
Oct 10, 2014 4.410 4.431 4.401 4.414 138,011 -0.02(-0.39%)
Oct 09, 2014 4.496 4.507 4.431 4.431 79,601 -0.09(-2.06%)
Oct 08, 2014 4.465 4.524 4.465 4.524 123,929 +0.05(+1.16%)
Oct 07, 2014 4.490 4.531 4.414 4.472 685,694 -0.10(-2.11%)
Oct 06, 2014 4.572 4.576 4.552 4.569 59,338 +0.01(+0.30%)
Oct 03, 2014 4.586 4.590 4.541 4.555 135,578 -0.04(-0.90%)
Oct 02, 2014 4.603 4.607 4.569 4.596 170,614 -0.02(-0.37%)
Oct 01, 2014 4.662 4.662 4.614 4.614 87,486 -0.05(-1.11%)
Sep 30, 2014 4.676 4.679 4.665 4.665 63,798 -0.01(-0.28%)
Sep 29, 2014 4.700 4.700 4.676 4.678 50,501 -0.05(-1.11%)
Sep 26, 2014 4.734 4.734 4.724 4.731 6,133 +0.01(+0.22%)
Sep 25, 2014 4.738 4.741 4.717 4.721 205,656 -0.05(-1.01%)
Sep 24, 2014 4.734 4.769 4.734 4.769 69,694 +0.01(+0.14%)
Sep 23, 2014 4.758 4.767 4.745 4.762 83,919 -0.03(-0.58%)
Sep 22, 2014 4.800 4.807 4.783 4.790 64,651 -0.00(-0.07%)
Sep 19, 2014 4.796 4.807 4.790 4.793 53,323 -0.01(-0.29%)
Sep 18, 2014 4.821 4.823 4.800 4.807 31,283 +0.00(+0.07%)
Sep 17, 2014 4.800 4.824 4.786 4.803 57,378 -0.02(-0.43%)
Sep 16, 2014 4.807 4.831 4.793 4.824 53,233 +0.02(+0.36%)
Sep 15, 2014 4.814 4.838 4.803 4.807 67,838 -0.02(-0.50%)
Sep 12, 2014 4.821 4.831 4.814 4.831 251,967 +0.00(+0.07%)
Sep 11, 2014 4.824 4.831 4.810 4.827 69,285 -0.00(-0.07%)
Sep 10, 2014 4.817 4.837 4.814 4.831 73,398 +0.01(+0.29%)
Sep 09, 2014 4.845 4.845 4.814 4.817 126,576 -0.01(-0.29%)
Sep 08, 2014 4.841 4.862 4.831 4.831 35,720 -0.03(-0.71%)
Sep 05, 2014 4.865 4.869 4.831 4.865 26,730 -0.01(-0.21%)
Sep 04, 2014 4.903 4.903 4.865 4.876 251,199 -0.06(-1.26%)
Sep 03, 2014 4.945 4.945 4.931 4.938 88,759 +0.02(+0.49%)
Sep 02, 2014 4.879 4.921 4.879 4.914 362,040 +0.05(+1.06%)
Aug 29, 2014 4.855 4.862 4.862 4.862 57,421 -0.01(-0.14%)
Aug 28, 2014 4.845 4.869 4.827 4.869 185,480 -0.01(-0.14%)
Aug 27, 2014 4.865 4.881 4.862 4.876 125,590 +0.03(+0.57%)
Aug 26, 2014 4.869 4.869 4.834 4.848 97,489 -0.01(-0.20%)
Aug 25, 2014 4.831 4.865 4.831 4.858 74,717 +0.03(+0.63%)
Aug 22, 2014 4.824 4.838 4.824 4.827 62,450 -0.03(-0.57%)
Aug 21, 2014 4.827 4.855 4.827 4.855 164,156 +0.03(+0.71%)
Aug 20, 2014 4.803 4.827 4.795 4.821 117,975 -0.01(-0.14%)
Aug 19, 2014 4.810 4.827 4.807 4.827 97,489 +0.04(+0.86%)
Aug 18, 2014 4.786 4.790 4.772 4.786 103,808 +0.00(+0.00%)
Aug 15, 2014 4.786 4.790 4.734 4.786 207,665 +0.02(+0.36%)
Aug 14, 2014 4.776 4.776 4.764 4.769 114,996 +0.02(+0.51%)
Aug 13, 2014 4.745 4.755 4.738 4.745 117,983 +0.01(+0.29%)
Aug 12, 2014 4.741 4.745 4.721 4.731 56,157 +0.00(+0.00%)
Aug 11, 2014 4.724 4.737 4.710 4.731 215,873 +0.01(+0.15%)
Aug 08, 2014 4.700 4.717 4.696 4.724 109,724 +0.01(+0.29%)
Aug 07, 2014 4.752 4.752 4.696 4.710 95,282 -0.03(-0.73%)
Aug 06, 2014 4.679 4.745 4.679 4.745 145,795 +0.02(+0.44%)
Aug 05, 2014 4.776 4.779 4.703 4.724 120,289 -0.08(-1.58%)
Aug 04, 2014 4.796 4.800 4.779 4.800 82,115 +0.01(+0.22%)
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.