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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.910 +0.110 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2006 4.210 4.210 4.172 4.197 45,618 +0.01(+0.12%)
Jun 29, 2006 4.160 4.198 4.157 4.192 202,306 +0.12(+2.91%)
Jun 28, 2006 4.061 4.124 4.061 4.074 87,269 +0.04(+1.00%)
Jun 27, 2006 4.109 4.122 3.983 4.033 91,632 -0.09(-2.14%)
Jun 26, 2006 4.104 4.134 4.104 4.122 72,195 +0.01(+0.25%)
Jun 23, 2006 4.094 4.147 4.094 4.112 60,691 -0.02(-0.43%)
Jun 22, 2006 4.152 4.167 4.114 4.129 32,527 -0.03(-0.61%)
Jun 21, 2006 4.084 4.154 4.084 4.154 45,221 +0.06(+1.54%)
Jun 20, 2006 4.059 4.129 4.059 4.091 57,518 -0.02(-0.43%)
Jun 19, 2006 4.132 4.134 4.059 4.109 32,131 -0.01(-0.35%)
Jun 16, 2006 4.129 4.151 4.122 4.124 75,765 +0.00(+0.05%)
Jun 15, 2006 4.066 4.129 4.066 4.122 158,275 +0.07(+1.62%)
Jun 14, 2006 3.918 4.056 3.918 4.056 215,793 +0.12(+2.94%)
Jun 13, 2006 4.051 4.054 3.933 3.940 224,917 -0.13(-3.16%)
Jun 12, 2006 4.160 4.167 4.069 4.069 105,516 -0.10(-2.30%)
Jun 09, 2006 4.172 4.210 4.154 4.165 26,974 +0.01(+0.24%)
Jun 08, 2006 4.200 4.205 4.066 4.154 306,633 -0.17(-3.85%)
Jun 07, 2006 4.321 4.323 4.288 4.321 146,374 -0.03(-0.64%)
Jun 06, 2006 4.349 4.356 4.336 4.349 108,293 -0.03(-0.63%)
Jun 05, 2006 4.427 4.447 4.376 4.376 106,706 -0.01(-0.12%)
Jun 02, 2006 4.394 4.444 4.354 4.381 112,656 +0.04(+0.81%)
Jun 01, 2006 4.349 4.350 4.323 4.346 82,509 -0.01(-0.17%)
May 31, 2006 4.366 4.376 4.351 4.354 87,666 +0.01(+0.12%)
May 30, 2006 4.369 4.384 4.349 4.349 131,300 -0.06(-1.27%)
May 26, 2006 4.351 4.427 4.339 4.405 151,928 +0.10(+2.36%)
May 25, 2006 4.293 4.321 4.245 4.303 507,749 +0.02(+0.47%)
May 24, 2006 4.321 4.321 4.273 4.283 86,476 -0.04(-0.93%)
May 23, 2006 4.248 4.361 4.248 4.323 119,400 +0.10(+2.45%)
May 22, 2006 4.298 4.298 4.172 4.220 225,710 -0.07(-1.70%)
May 19, 2006 4.538 4.538 4.286 4.293 279,262 -0.21(-4.70%)
May 18, 2006 4.575 4.581 4.492 4.505 105,516 -0.03(-0.61%)
May 17, 2006 4.651 4.659 4.515 4.533 92,822 -0.15(-3.18%)
May 16, 2006 4.618 4.702 4.618 4.681 110,673 +0.08(+1.75%)
May 15, 2006 4.689 4.689 4.515 4.601 179,695 -0.15(-3.13%)
May 12, 2006 4.787 4.790 4.694 4.749 123,763 -0.05(-0.95%)
May 11, 2006 4.807 4.823 4.767 4.795 88,856 +0.04(+0.85%)
May 10, 2006 4.765 4.790 4.739 4.754 108,690 -0.02(-0.47%)
May 09, 2006 4.800 4.800 4.765 4.777 184,059 +0.04(+0.85%)
May 08, 2006 4.714 4.782 4.714 4.737 94,806 +0.04(+0.80%)
May 05, 2006 4.608 4.699 4.608 4.699 76,559 +0.07(+1.41%)
May 04, 2006 4.702 4.714 4.601 4.633 80,922 -0.08(-1.66%)
May 03, 2006 4.727 4.734 4.666 4.712 57,915 +0.00(+0.00%)
May 02, 2006 4.603 4.727 4.603 4.712 123,763 +0.13(+2.92%)
May 01, 2006 4.563 4.591 4.550 4.578 95,996 +0.02(+0.33%)
Apr 28, 2006 4.555 4.563 4.528 4.563 66,642 +0.00(+0.06%)
Apr 27, 2006 4.548 4.560 4.500 4.560 109,483 +0.02(+0.50%)
Apr 26, 2006 4.523 4.548 4.512 4.538 90,046 +0.03(+0.56%)
Apr 25, 2006 4.520 4.538 4.475 4.512 105,516 +0.02(+0.51%)
Apr 24, 2006 4.512 4.512 4.448 4.490 74,575 +0.09(+1.95%)
Apr 21, 2006 4.376 4.412 4.376 4.404 32,131 +0.02(+0.34%)
Apr 20, 2006 4.409 4.412 4.374 4.389 21,817 -0.02(-0.51%)
Apr 19, 2006 4.389 4.412 4.386 4.412 64,262 +0.01(+0.11%)
Apr 18, 2006 4.376 4.412 4.376 4.407 55,138 +0.06(+1.27%)
Apr 17, 2006 4.349 4.374 4.349 4.351 48,394 +0.00(+0.00%)
Apr 13, 2006 4.396 4.399 4.351 4.351 53,551 -0.05(-1.03%)
Apr 12, 2006 4.500 4.500 4.376 4.396 165,812 +0.01(+0.11%)
Apr 11, 2006 4.432 4.432 4.379 4.391 50,774 -0.03(-0.68%)
Apr 10, 2006 4.371 4.424 4.351 4.422 69,022 +0.04(+0.80%)
Apr 07, 2006 4.454 4.454 4.386 4.386 61,485 -0.05(-1.08%)
Apr 06, 2006 4.361 4.465 4.326 4.434 174,538 +0.09(+2.03%)
Apr 05, 2006 4.313 4.361 4.303 4.346 142,011 +0.06(+1.47%)
Apr 04, 2006 4.263 4.283 4.248 4.283 199,133 +0.03(+0.65%)
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.