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 (%)
Nov 30, 2005 4.048 4.050 3.992 4.022 411,521 +0.00(+0.06%)
Nov 29, 2005 4.050 4.053 4.012 4.020 129,808 +0.01(+0.13%)
Nov 28, 2005 3.979 4.043 3.979 4.015 122,312 -0.02(-0.44%)
Nov 25, 2005 4.017 4.040 4.017 4.032 19,727 +0.03(+0.70%)
Nov 23, 2005 3.992 4.040 3.992 4.005 60,366 -0.02(-0.44%)
Nov 22, 2005 3.979 4.022 3.979 4.022 54,054 +0.01(+0.19%)
Nov 21, 2005 4.030 4.030 3.972 4.015 231,998 +0.02(+0.51%)
Nov 18, 2005 3.944 4.005 3.944 3.994 139,672 +0.03(+0.64%)
Nov 17, 2005 3.941 3.969 3.928 3.969 116,393 +0.04(+1.03%)
Nov 16, 2005 3.949 3.949 3.928 3.928 56,026 +0.01(+0.26%)
Nov 15, 2005 3.939 3.951 3.916 3.918 101,400 -0.02(-0.58%)
Nov 14, 2005 3.934 4.005 3.934 3.941 128,625 -0.01(-0.32%)
Nov 11, 2005 3.928 3.966 3.928 3.954 71,414 +0.03(+0.71%)
Nov 10, 2005 3.903 3.954 3.903 3.926 67,468 +0.01(+0.26%)
Nov 09, 2005 3.913 3.949 3.903 3.916 78,121 +0.00(+0.06%)
Nov 08, 2005 3.903 3.913 3.895 3.913 95,876 +0.01(+0.13%)
Nov 07, 2005 3.873 3.908 3.873 3.908 140,856 +0.01(+0.26%)
Nov 04, 2005 3.913 3.928 3.888 3.898 107,713 -0.02(-0.45%)
Nov 03, 2005 3.946 3.946 3.885 3.916 167,291 +0.02(+0.46%)
Nov 02, 2005 3.832 3.913 3.832 3.898 246,597 +0.08(+1.99%)
Nov 01, 2005 3.827 3.840 3.781 3.822 249,359 -0.00(-0.07%)
Oct 31, 2005 3.766 3.825 3.766 3.825 304,596 +0.04(+0.94%)
Oct 28, 2005 3.787 3.817 3.774 3.789 147,958 -0.02(-0.60%)
Oct 27, 2005 3.802 3.827 3.784 3.812 136,910 +0.02(+0.40%)
Oct 26, 2005 3.799 3.804 3.776 3.797 59,577 +0.00(+0.07%)
Oct 25, 2005 3.789 3.802 3.789 3.794 90,747 +0.02(+0.60%)
Oct 24, 2005 3.736 3.776 3.736 3.771 125,863 +0.05(+1.29%)
Oct 21, 2005 3.731 3.733 3.708 3.723 105,740 +0.02(+0.48%)
Oct 20, 2005 3.708 3.730 3.703 3.705 128,230 -0.02(-0.54%)
Oct 19, 2005 3.711 3.726 3.695 3.726 127,046 -0.01(-0.27%)
Oct 18, 2005 3.721 3.743 3.721 3.736 123,495 +0.01(+0.20%)
Oct 17, 2005 3.713 3.736 3.711 3.728 200,434 -0.01(-0.14%)
Oct 14, 2005 3.705 3.738 3.705 3.733 156,638 +0.00(+0.08%)
Oct 13, 2005 3.738 3.741 3.705 3.730 166,896 -0.03(-0.76%)
Oct 12, 2005 3.779 3.802 3.751 3.759 196,094 -0.03(-0.67%)
Oct 11, 2005 3.802 3.802 3.771 3.784 129,019 +0.01(+0.20%)
Oct 10, 2005 3.776 3.799 3.771 3.776 261,590 -0.03(-0.86%)
Oct 07, 2005 3.827 3.847 3.802 3.809 95,876 -0.02(-0.53%)
Oct 06, 2005 3.817 3.850 3.814 3.830 66,285 +0.01(+0.27%)
Oct 05, 2005 3.845 3.847 3.819 3.819 74,965 -0.01(-0.20%)
Oct 04, 2005 3.804 3.850 3.804 3.827 117,972 +0.01(+0.33%)
Oct 03, 2005 3.799 3.825 3.797 3.814 188,597 +0.04(+1.07%)
Sep 30, 2005 3.756 3.774 3.754 3.774 69,836 -0.01(-0.13%)
Sep 29, 2005 3.764 3.789 3.738 3.779 71,019 +0.02(+0.40%)
Sep 28, 2005 3.776 3.794 3.751 3.764 95,482 +0.01(+0.34%)
Sep 27, 2005 3.769 3.769 3.743 3.751 96,271 -0.04(-1.00%)
Sep 26, 2005 3.792 3.809 3.781 3.789 53,264 +0.05(+1.29%)
Sep 23, 2005 3.741 3.751 3.738 3.741 79,700 -0.02(-0.40%)
Sep 22, 2005 3.774 3.774 3.713 3.756 161,373 -0.02(-0.47%)
Sep 21, 2005 3.789 3.789 3.766 3.774 67,863 -0.04(-0.93%)
Sep 20, 2005 3.814 3.814 3.784 3.809 106,529 +0.01(+0.20%)
Sep 19, 2005 3.840 3.840 3.797 3.802 134,543 -0.01(-0.20%)
Sep 16, 2005 3.802 3.809 3.802 3.809 7,891 -0.00(-0.07%)
Sep 15, 2005 3.804 3.812 3.802 3.812 149,536 +0.01(+0.20%)
Sep 14, 2005 3.766 3.804 3.766 3.804 123,890 +0.06(+1.56%)
Sep 13, 2005 3.776 3.776 3.738 3.746 160,978 -0.04(-1.00%)
Sep 12, 2005 3.799 3.799 3.779 3.784 142,434 -0.04(-0.93%)
Sep 09, 2005 3.814 3.827 3.804 3.819 52,870 +0.01(+0.33%)
Sep 08, 2005 3.781 3.809 3.779 3.807 64,707 +0.00(+0.00%)
Sep 07, 2005 3.781 3.812 3.781 3.807 123,890 +0.04(+1.01%)
Sep 06, 2005 3.746 3.776 3.746 3.769 143,618 +0.03(+0.88%)
Sep 02, 2005 3.726 3.736 3.726 3.736 69,836 +0.01(+0.27%)
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.