Skip to main content

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

Historical Prices

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.