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 (%)
Mar 29, 2018 5.607 5.607 5.607 0 -0.04(-0.73%)
Mar 28, 2018 5.634 5.654 5.624 5.648 31,046 +0.03(+0.57%)
Mar 27, 2018 5.667 5.667 5.612 5.616 14,277 -0.06(-1.13%)
Mar 26, 2018 5.753 5.753 5.667 5.680 16,368 +0.02(+0.40%)
Mar 23, 2018 5.712 5.722 5.657 5.657 39,481 -0.00(-0.08%)
Mar 22, 2018 5.703 5.721 5.662 5.662 23,943 -0.12(-2.14%)
Mar 21, 2018 5.785 5.785 5.769 5.785 16,187 -0.01(-0.24%)
Mar 20, 2018 5.836 5.836 5.790 5.799 48,100 +0.00(+0.00%)
Mar 19, 2018 5.841 5.872 5.799 5.799 30,185 -0.01(-0.21%)
Mar 16, 2018 5.813 5.827 5.796 5.811 12,348 +0.01(+0.21%)
Mar 15, 2018 5.831 5.831 5.772 5.799 48,933 -0.02(-0.30%)
Mar 14, 2018 5.827 5.832 5.808 5.817 13,694 +0.02(+0.30%)
Mar 13, 2018 5.817 5.817 5.790 5.799 24,887 -0.01(-0.24%)
Mar 12, 2018 5.813 5.813 5.740 5.813 75,786 +0.00(+0.00%)
Mar 09, 2018 5.772 5.813 5.764 5.813 51,779 +0.04(+0.66%)
Mar 08, 2018 5.730 5.776 5.730 5.775 50,855 +0.02(+0.29%)
Mar 07, 2018 5.758 5.708 5.758 54,495 +0.01(+0.24%)
Mar 06, 2018 5.758 5.776 5.742 5.744 212,588 -0.03(-0.55%)
Mar 05, 2018 5.739 5.790 5.731 5.776 18,479 +0.07(+1.28%)
Mar 02, 2018 5.698 5.708 5.676 5.703 49,713 +0.00(+0.08%)
Mar 01, 2018 5.744 5.744 5.697 5.698 101,219 -0.12(-2.05%)
Feb 28, 2018 5.799 5.822 5.784 5.817 57,049 -0.02(-0.31%)
Feb 27, 2018 5.863 5.863 5.799 5.836 46,529 -0.05(-0.86%)
Feb 26, 2018 5.849 5.895 5.847 5.886 36,311 +0.02(+0.31%)
Feb 23, 2018 5.836 5.868 5.836 5.868 59,162 +0.00(+0.00%)
Feb 22, 2018 5.813 5.886 5.813 5.868 44,205 +0.02(+0.31%)
Feb 21, 2018 5.859 5.859 5.799 5.849 29,267 +0.01(+0.16%)
Feb 20, 2018 5.804 5.849 5.804 5.840 42,324 -0.01(-0.23%)
Feb 16, 2018 5.854 5.854 5.854 0 +0.03(+0.47%)
Feb 15, 2018 5.836 5.836 5.804 5.827 34,572 +0.05(+0.91%)
Feb 14, 2018 5.662 5.783 5.662 5.774 22,245 +0.13(+2.31%)
Feb 13, 2018 5.639 5.664 5.630 5.644 69,341 -0.02(-0.32%)
Feb 12, 2018 5.630 5.682 5.625 5.662 166,305 +0.05(+0.90%)
Feb 09, 2018 5.625 5.705 5.584 5.611 142,344 -0.05(-0.97%)
Feb 08, 2018 5.804 5.804 5.639 5.666 147,332 -0.11(-1.98%)
Feb 07, 2018 5.790 5.790 5.790 5.781 47,777 -0.08(-1.41%)
Feb 06, 2018 5.712 5.863 5.611 5.863 56,175 +0.06(+1.07%)
Feb 05, 2018 5.895 5.929 5.801 5.801 91,781 -0.14(-2.42%)
Feb 02, 2018 6.051 6.120 5.932 5.946 83,435 -0.19(-3.06%)
Feb 01, 2018 6.110 6.140 6.110 6.133 28,046 +0.02(+0.30%)
Jan 31, 2018 6.161 6.161 6.112 6.115 59,365 -0.05(-0.74%)
Jan 30, 2018 6.165 6.165 6.165 6.161 39,206 -0.01(-0.15%)
Jan 29, 2018 6.211 6.211 6.156 6.170 81,392 -0.09(-1.42%)
Jan 26, 2018 6.252 6.287 6.225 6.259 58,467 +0.05(+0.84%)
Jan 25, 2018 6.207 6.252 6.202 6.207 31,760 +0.04(+0.59%)
Jan 24, 2018 6.156 6.174 6.156 6.170 33,281 +0.08(+1.35%)
Jan 23, 2018 6.033 6.091 6.033 6.087 66,614 +0.07(+1.22%)
Jan 22, 2018 6.001 6.040 6.001 6.014 24,498 -0.03(-0.43%)
Jan 19, 2018 6.001 6.042 6.001 6.040 75,987 +0.03(+0.51%)
Jan 18, 2018 6.033 6.055 5.996 6.010 52,902 +0.02(+0.38%)
Jan 17, 2018 6.001 6.001 5.964 5.987 37,882 -0.02(-0.30%)
Jan 16, 2018 6.078 6.078 5.996 6.005 91,309 +0.03(+0.46%)
Jan 12, 2018 5.978 5.978 5.978 0 +0.04(+0.69%)
Jan 11, 2018 5.941 5.941 5.941 5.936 16,888 +0.01(+0.16%)
Jan 10, 2018 5.886 5.931 5.886 5.927 23,209 +0.01(+0.15%)
Jan 09, 2018 5.914 5.927 5.900 5.918 65,015 +0.00(+0.00%)
Jan 08, 2018 5.936 5.936 5.918 5.918 23,023 -0.05(-0.92%)
Jan 05, 2018 5.877 5.973 5.872 5.973 50,248 +0.06(+1.08%)
Jan 04, 2018 5.863 5.909 5.863 5.909 44,399 +0.05(+0.86%)
Jan 03, 2018 5.804 5.872 5.804 5.859 34,259 +0.04(+0.71%)
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.