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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.780 +0.070 (+0.91%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 7, 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 (%)
May 31, 2012 3.127 3.127 3.095 3.108 42,350 -0.00(-0.10%)
May 30, 2012 3.142 3.145 3.111 3.111 79,397 -0.04(-1.29%)
May 29, 2012 3.180 3.183 3.142 3.152 44,867 +0.01(+0.20%)
May 25, 2012 3.133 3.145 3.127 3.145 93,345 +0.00(+0.10%)
May 24, 2012 3.136 3.142 3.117 3.142 91,394 +0.01(+0.20%)
May 23, 2012 3.127 3.139 3.102 3.136 166,803 +0.01(+0.40%)
May 22, 2012 3.148 3.164 3.123 3.123 173,769 -0.02(-0.50%)
May 21, 2012 3.145 3.267 3.130 3.139 161,691 +0.01(+0.20%)
May 18, 2012 3.136 3.152 3.127 3.133 106,481 +0.00(+0.10%)
May 17, 2012 3.161 3.164 3.130 3.130 90,473 -0.02(-0.60%)
May 16, 2012 3.183 3.200 3.142 3.148 114,864 -0.04(-1.18%)
May 15, 2012 3.211 3.211 3.183 3.186 47,265 -0.03(-0.88%)
May 14, 2012 3.227 3.230 3.211 3.214 71,324 -0.06(-1.72%)
May 11, 2012 3.230 3.274 3.230 3.270 62,784 +0.01(+0.38%)
May 10, 2012 3.270 3.280 3.258 3.258 56,029 -0.02(-0.57%)
May 09, 2012 3.255 3.283 3.248 3.277 111,409 -0.03(-1.04%)
May 08, 2012 3.380 3.380 3.311 3.311 245,566 -0.08(-2.22%)
May 07, 2012 3.380 3.399 3.380 3.386 70,806 -0.02(-0.46%)
May 04, 2012 3.411 3.427 3.380 3.402 91,954 -0.03(-1.00%)
May 03, 2012 3.442 3.445 3.424 3.436 63,932 -0.01(-0.27%)
May 02, 2012 3.442 3.449 3.411 3.445 102,371 -0.01(-0.18%)
May 01, 2012 3.455 3.458 3.452 3.452 54,497 +0.02(+0.55%)
Apr 30, 2012 3.442 3.452 3.430 3.433 65,538 -0.03(-0.72%)
Apr 27, 2012 3.427 3.467 3.427 3.458 144,254 +0.02(+0.64%)
Apr 26, 2012 3.417 3.445 3.417 3.436 87,054 -0.02(-0.45%)
Apr 25, 2012 3.442 3.452 3.433 3.452 57,539 +0.04(+1.28%)
Apr 24, 2012 3.411 3.420 3.408 3.408 92,286 +0.00(+0.00%)
Apr 23, 2012 3.405 3.410 3.389 3.408 64,889 -0.05(-1.36%)
Apr 20, 2012 3.430 3.464 3.430 3.455 127,542 +0.04(+1.19%)
Apr 19, 2012 3.427 3.430 3.411 3.414 125,482 +0.00(+0.00%)
Apr 18, 2012 3.417 3.417 3.408 3.414 131,511 -0.00(-0.09%)
Apr 17, 2012 3.427 3.430 3.417 3.417 117,067 +0.02(+0.55%)
Apr 16, 2012 3.389 3.420 3.389 3.399 133,494 +0.00(+0.00%)
Apr 13, 2012 3.386 3.405 3.377 3.399 40,965 -0.04(-1.09%)
Apr 12, 2012 3.420 3.455 3.420 3.436 145,268 +0.03(+0.92%)
Apr 11, 2012 3.411 3.427 3.402 3.405 74,778 +0.02(+0.46%)
Apr 10, 2012 3.414 3.427 3.380 3.389 104,357 -0.04(-1.28%)
Apr 09, 2012 3.436 3.436 3.408 3.433 118,193 -0.02(-0.63%)
Apr 05, 2012 3.458 3.467 3.452 3.455 98,785 -0.03(-0.81%)
Apr 04, 2012 3.483 3.483 3.455 3.483 99,428 -0.05(-1.42%)
Apr 03, 2012 3.514 3.539 3.511 3.533 453,603 +0.00(+0.00%)
Apr 02, 2012 3.505 3.533 3.505 3.533 197,945 +0.03(+0.80%)
Mar 30, 2012 3.489 3.514 3.489 3.505 51,321 +0.03(+0.99%)
Mar 29, 2012 3.467 3.480 3.464 3.470 63,638 -0.04(-1.07%)
Mar 28, 2012 3.508 3.514 3.486 3.508 132,321 +0.00(+0.00%)
Mar 27, 2012 3.514 3.519 3.505 3.508 174,332 -0.01(-0.27%)
Mar 26, 2012 3.492 3.521 3.492 3.517 70,930 +0.04(+1.17%)
Mar 23, 2012 3.483 3.492 3.464 3.477 126,448 +0.01(+0.27%)
Mar 22, 2012 3.480 3.480 3.464 3.467 88,397 -0.03(-0.81%)
Mar 21, 2012 3.492 3.505 3.470 3.495 183,658 +0.00(+0.09%)
Mar 20, 2012 3.477 3.509 3.477 3.492 44,201 -0.03(-0.98%)
Mar 19, 2012 3.461 3.533 3.461 3.527 97,695 +0.03(+0.89%)
Mar 16, 2012 3.474 3.511 3.474 3.495 96,572 +0.02(+0.63%)
Mar 15, 2012 3.458 3.474 3.452 3.474 102,179 +0.02(+0.63%)
Mar 14, 2012 3.474 3.474 3.439 3.452 62,189 -0.02(-0.54%)
Mar 13, 2012 3.442 3.477 3.442 3.470 243,759 +0.03(+0.73%)
Mar 12, 2012 3.470 3.470 3.436 3.445 79,441 -0.00(-0.09%)
Mar 09, 2012 3.442 3.469 3.439 3.449 52,207 -0.01(-0.36%)
Mar 08, 2012 3.455 3.502 3.452 3.461 204,739 +0.04(+1.28%)
Mar 07, 2012 3.430 3.436 3.417 3.417 69,197 +0.02(+0.46%)
Mar 06, 2012 3.417 3.436 3.402 3.402 245,736 -0.08(-2.16%)
Mar 05, 2012 3.483 3.508 3.477 3.477 282,105 -0.03(-0.71%)
Mar 02, 2012 3.483 3.502 3.461 3.502 102,764 -0.01(-0.18%)
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.