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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.720 +0.080 (+1.05%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 6, 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 (%)
Apr 30, 2013 3.967 3.989 3.955 3.977 207,661 +0.01(+0.24%)
Apr 29, 2013 3.914 3.967 3.911 3.967 425,850 +0.06(+1.61%)
Apr 26, 2013 3.892 3.917 3.905 3.905 87,061 +0.00(+0.00%)
Apr 25, 2013 3.886 3.905 3.886 3.905 145,661 +0.02(+0.57%)
Apr 24, 2013 3.876 3.886 3.873 3.882 36,834 +0.02(+0.57%)
Apr 23, 2013 3.873 3.885 3.860 3.860 64,088 +0.03(+0.74%)
Apr 22, 2013 3.829 3.842 3.829 3.832 69,393 -0.02(-0.41%)
Apr 19, 2013 3.832 3.854 3.794 3.848 132,445 +0.03(+0.66%)
Apr 18, 2013 3.838 3.851 3.807 3.823 249,059 +0.01(+0.25%)
Apr 17, 2013 3.870 3.870 3.791 3.813 123,736 -0.09(-2.42%)
Apr 16, 2013 3.905 3.908 3.879 3.908 152,192 +0.05(+1.22%)
Apr 15, 2013 3.870 3.889 3.851 3.860 309,607 -0.03(-0.73%)
Apr 12, 2013 3.813 3.901 3.813 3.889 420,841 -0.01(-0.16%)
Apr 11, 2013 3.857 3.905 3.857 3.895 241,126 +0.03(+0.73%)
Apr 10, 2013 3.826 3.877 3.826 3.867 137,712 +0.05(+1.24%)
Apr 09, 2013 3.801 3.820 3.782 3.820 101,383 +0.00(+0.08%)
Apr 08, 2013 3.823 3.823 3.798 3.816 123,438 +0.02(+0.41%)
Apr 05, 2013 3.779 3.801 3.744 3.801 216,154 -0.03(-0.82%)
Apr 04, 2013 3.832 3.838 3.826 3.832 96,250 -0.02(-0.57%)
Apr 03, 2013 3.882 3.882 3.854 3.854 84,226 -0.02(-0.57%)
Apr 02, 2013 3.876 3.879 3.867 3.876 144,958 +0.02(+0.57%)
Apr 01, 2013 3.823 3.854 3.823 3.854 162,004 -0.00(-0.08%)
Mar 28, 2013 3.842 3.857 3.842 3.857 66,659 +0.01(+0.33%)
Mar 27, 2013 3.835 3.851 3.823 3.845 98,646 -0.03(-0.81%)
Mar 26, 2013 3.845 3.879 3.845 3.876 68,439 +0.03(+0.88%)
Mar 25, 2013 3.879 3.879 3.832 3.842 98,681 -0.02(-0.55%)
Mar 22, 2013 3.857 3.882 3.857 3.864 63,204 +0.01(+0.16%)
Mar 21, 2013 3.873 3.873 3.845 3.857 51,867 -0.05(-1.29%)
Mar 20, 2013 3.898 3.911 3.889 3.908 114,465 +0.03(+0.81%)
Mar 19, 2013 3.886 3.898 3.873 3.876 160,606 -0.02(-0.40%)
Mar 18, 2013 3.882 3.894 3.870 3.892 243,478 +0.01(+0.16%)
Mar 15, 2013 3.882 3.908 3.882 3.886 156,931 +0.01(+0.16%)
Mar 14, 2013 3.886 3.886 3.870 3.879 57,070 +0.02(+0.41%)
Mar 13, 2013 3.870 3.886 3.854 3.864 77,332 -0.02(-0.57%)
Mar 12, 2013 3.870 3.886 3.860 3.886 324,161 +0.02(+0.49%)
Mar 11, 2013 3.854 3.867 3.842 3.867 91,358 -0.01(-0.16%)
Mar 08, 2013 3.851 3.873 3.842 3.873 122,026 +0.03(+0.65%)
Mar 07, 2013 3.864 3.892 3.845 3.848 129,146 -0.01(-0.33%)
Mar 06, 2013 3.876 3.876 3.842 3.860 66,907 +0.00(+0.00%)
Mar 05, 2013 3.826 3.860 3.826 3.860 212,632 +0.06(+1.57%)
Mar 04, 2013 3.794 3.801 3.779 3.801 253,201 -0.02(-0.41%)
Mar 01, 2013 3.804 3.816 3.785 3.816 286,857 -0.02(-0.41%)
Feb 28, 2013 3.829 3.838 3.823 3.832 28,144 +0.01(+0.16%)
Feb 27, 2013 3.779 3.826 3.779 3.826 95,757 +0.04(+1.16%)
Feb 26, 2013 3.804 3.816 3.782 3.782 135,789 +0.00(+0.00%)
Feb 25, 2013 3.851 3.864 3.776 3.782 109,075 -0.07(-1.72%)
Feb 22, 2013 3.844 3.857 3.823 3.848 177,247 +0.00(+0.08%)
Feb 21, 2013 3.823 3.854 3.823 3.845 169,009 -0.02(-0.49%)
Feb 20, 2013 3.905 3.914 3.864 3.864 97,483 -0.03(-0.73%)
Feb 19, 2013 3.886 3.898 3.867 3.892 106,430 +0.03(+0.73%)
Feb 15, 2013 3.854 3.873 3.854 3.864 64,431 +0.01(+0.24%)
Feb 14, 2013 3.848 3.857 3.848 3.854 39,093 -0.02(-0.57%)
Feb 13, 2013 3.870 3.882 3.870 3.876 163,634 +0.03(+0.90%)
Feb 12, 2013 3.829 3.848 3.829 3.842 56,002 +0.00(+0.08%)
Feb 11, 2013 3.835 3.845 3.835 3.838 58,141 -0.00(-0.08%)
Feb 08, 2013 3.823 3.857 3.820 3.842 195,895 +0.01(+0.16%)
Feb 07, 2013 3.873 3.873 3.816 3.835 303,158 -0.02(-0.41%)
Feb 06, 2013 3.829 3.857 3.829 3.851 143,744 +0.01(+0.25%)
Feb 04, 2013 3.835 3.842 3.813 3.842 306,969 -0.02(-0.41%)
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.