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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.790 -0.120 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 3.703 3.708 3.681 3.703 127,334 +0.01(+0.20%)
Nov 29, 2004 3.683 3.706 3.683 3.696 157,481 -0.01(-0.14%)
Nov 26, 2004 3.706 3.706 3.686 3.701 29,750 -0.01(-0.14%)
Nov 24, 2004 3.630 3.718 3.630 3.706 371,688 +0.08(+2.08%)
Nov 23, 2004 3.655 3.655 3.618 3.630 108,690 -0.02(-0.41%)
Nov 22, 2004 3.648 3.658 3.635 3.645 120,193 +0.01(+0.14%)
Nov 19, 2004 3.658 3.660 3.640 3.640 73,782 -0.01(-0.21%)
Nov 18, 2004 3.625 3.658 3.610 3.648 119,400 +0.02(+0.63%)
Nov 17, 2004 3.607 3.630 3.607 3.625 103,930 -0.01(-0.14%)
Nov 16, 2004 3.630 3.633 3.625 3.630 80,525 +0.00(+0.00%)
Nov 15, 2004 3.633 3.655 3.620 3.630 163,035 +0.00(+0.00%)
Nov 12, 2004 3.610 3.650 3.595 3.630 96,393 +0.02(+0.56%)
Nov 11, 2004 3.592 3.653 3.567 3.610 156,291 +0.02(+0.56%)
Nov 10, 2004 3.517 3.590 3.517 3.590 134,474 +0.05(+1.50%)
Nov 09, 2004 3.519 3.539 3.504 3.537 89,649 +0.01(+0.36%)
Nov 08, 2004 3.527 3.529 3.504 3.524 117,813 +0.00(+0.00%)
Nov 05, 2004 3.469 3.529 3.469 3.524 137,251 +0.07(+1.90%)
Nov 04, 2004 3.416 3.466 3.413 3.459 178,109 +0.05(+1.33%)
Nov 03, 2004 3.381 3.418 3.381 3.413 103,930 +0.04(+1.20%)
Nov 02, 2004 3.338 3.376 3.338 3.373 108,690 -0.00(-0.07%)
Nov 01, 2004 3.370 3.378 3.348 3.376 74,179 +0.01(+0.30%)
Oct 29, 2004 3.368 3.368 3.343 3.365 78,542 -0.01(-0.15%)
Oct 28, 2004 3.370 3.370 3.360 3.370 19,437 +0.01(+0.38%)
Oct 27, 2004 3.307 3.358 3.307 3.358 70,212 +0.04(+1.06%)
Oct 26, 2004 3.320 3.328 3.312 3.323 52,758 +0.02(+0.46%)
Oct 25, 2004 3.307 3.312 3.282 3.307 99,963 -0.02(-0.46%)
Oct 22, 2004 3.328 3.328 3.312 3.323 39,667 -0.01(-0.15%)
Oct 21, 2004 3.312 3.328 3.232 3.328 120,987 +0.01(+0.41%)
Oct 20, 2004 3.312 3.328 3.287 3.314 74,575 +0.01(+0.20%)
Oct 19, 2004 3.312 3.312 3.302 3.307 82,906 +0.02(+0.46%)
Oct 18, 2004 3.262 3.292 3.252 3.292 22,610 +0.01(+0.31%)
Oct 15, 2004 3.285 3.285 3.244 3.282 41,254 -0.00(-0.08%)
Oct 14, 2004 3.277 3.285 3.242 3.285 53,551 +0.00(+0.00%)
Oct 13, 2004 3.277 3.290 3.249 3.285 46,014 +0.00(+0.00%)
Oct 12, 2004 3.297 3.297 3.252 3.285 107,103 -0.01(-0.23%)
Oct 11, 2004 3.305 3.307 3.277 3.292 69,815 +0.01(+0.38%)
Oct 08, 2004 3.282 3.305 3.280 3.280 32,527 -0.01(-0.23%)
Oct 07, 2004 3.292 3.307 3.277 3.287 55,931 -0.02(-0.61%)
Oct 06, 2004 3.302 3.310 3.285 3.307 46,808 -0.01(-0.15%)
Oct 05, 2004 3.302 3.315 3.302 3.312 62,278 -0.00(-0.08%)
Oct 04, 2004 3.297 3.318 3.297 3.315 117,020 +0.02(+0.61%)
Oct 01, 2004 3.297 3.315 3.280 3.295 113,053 +0.01(+0.23%)
Sep 30, 2004 3.277 3.290 3.257 3.287 48,394 -0.01(-0.38%)
Sep 29, 2004 3.302 3.302 3.297 3.300 51,965 +0.02(+0.69%)
Sep 28, 2004 3.262 3.302 3.262 3.277 129,317 +0.02(+0.54%)
Sep 27, 2004 3.277 3.277 3.229 3.260 86,079 -0.03(-0.84%)
Sep 24, 2004 3.302 3.302 3.277 3.287 53,948 -0.01(-0.23%)
Sep 23, 2004 3.300 3.302 3.292 3.295 18,247 -0.01(-0.38%)
Sep 22, 2004 3.297 3.312 3.295 3.307 26,180 -0.01(-0.15%)
Sep 21, 2004 3.282 3.325 3.282 3.312 86,872 +0.03(+0.92%)
Sep 20, 2004 3.282 3.295 3.270 3.282 42,841 +0.00(+0.08%)
Sep 17, 2004 3.267 3.287 3.257 3.280 63,072 +0.01(+0.31%)
Sep 16, 2004 3.252 3.275 3.252 3.270 52,758 -0.01(-0.23%)
Sep 15, 2004 3.234 3.282 3.234 3.277 87,666 +0.03(+0.85%)
Sep 14, 2004 3.255 3.277 3.242 3.249 101,946 -0.01(-0.23%)
Sep 13, 2004 3.244 3.275 3.239 3.257 95,203 +0.01(+0.23%)
Sep 10, 2004 3.214 3.262 3.214 3.249 81,319 +0.05(+1.50%)
Sep 09, 2004 3.214 3.247 3.202 3.202 66,245 -0.02(-0.63%)
Sep 08, 2004 3.234 3.239 3.217 3.222 47,998 -0.03(-0.85%)
Sep 07, 2004 3.214 3.249 3.197 3.249 65,848 +0.04(+1.10%)
Sep 03, 2004 3.202 3.214 3.194 3.214 21,420 +0.02(+0.55%)
Sep 02, 2004 3.189 3.202 3.171 3.197 13,487 -0.01(-0.36%)
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.