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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.650 -0.050 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2009 2.443 2.456 2.415 2.451 121,144 +0.00(+0.13%)
Jun 29, 2009 2.426 2.451 2.423 2.448 20,583 +0.02(+1.01%)
Jun 26, 2009 2.428 2.433 2.400 2.423 117,502 -0.02(-0.73%)
Jun 25, 2009 2.398 2.441 2.398 2.441 186,048 +0.06(+2.45%)
Jun 24, 2009 2.410 2.423 2.382 2.382 193,999 -0.00(-0.11%)
Jun 23, 2009 2.403 2.410 2.385 2.385 101,700 -0.00(-0.11%)
Jun 22, 2009 2.385 2.400 2.372 2.388 77,029 -0.06(-2.28%)
Jun 19, 2009 2.448 2.481 2.431 2.443 247,015 +0.01(+0.31%)
Jun 18, 2009 2.438 2.438 2.410 2.436 119,396 +0.02(+0.73%)
Jun 17, 2009 2.433 2.441 2.360 2.418 199,116 -0.09(-3.54%)
Jun 16, 2009 2.534 2.534 2.471 2.507 197,123 -0.03(-1.00%)
Jun 15, 2009 2.537 2.555 2.502 2.532 97,920 -0.06(-2.35%)
Jun 12, 2009 2.580 2.598 2.573 2.593 81,183 +0.01(+0.29%)
Jun 11, 2009 2.547 2.598 2.547 2.585 213,837 +0.04(+1.70%)
Jun 10, 2009 2.545 2.573 2.522 2.542 163,740 +0.02(+0.60%)
Jun 09, 2009 2.545 2.545 2.512 2.527 135,734 +0.01(+0.50%)
Jun 08, 2009 2.512 2.545 2.476 2.514 228,506 -0.04(-1.68%)
Jun 05, 2009 2.598 2.621 2.547 2.557 327,575 -0.05(-2.04%)
Jun 04, 2009 2.603 2.623 2.603 2.611 117,782 +0.04(+1.38%)
Jun 03, 2009 2.598 2.598 2.555 2.575 152,949 -0.05(-1.84%)
Jun 02, 2009 2.628 2.656 2.588 2.623 197,238 +0.02(+0.68%)
Jun 01, 2009 2.585 2.632 2.585 2.605 249,378 +0.03(+1.08%)
May 29, 2009 2.562 2.585 2.562 2.578 73,126 +0.03(+0.99%)
May 28, 2009 2.540 2.560 2.534 2.552 100,726 +0.01(+0.20%)
May 27, 2009 2.578 2.585 2.542 2.547 49,126 -0.03(-1.28%)
May 26, 2009 2.560 2.590 2.560 2.580 142,935 +0.03(+0.99%)
May 22, 2009 2.560 2.590 2.542 2.555 89,031 +0.02(+0.80%)
May 21, 2009 2.550 2.550 2.493 2.534 105,784 -0.02(-0.79%)
May 20, 2009 2.542 2.593 2.542 2.555 219,483 +0.01(+0.40%)
May 19, 2009 2.560 2.573 2.529 2.545 179,293 -0.02(-0.59%)
May 18, 2009 2.547 2.560 2.514 2.560 171,967 +0.07(+2.85%)
May 15, 2009 2.504 2.522 2.469 2.489 98,441 -0.04(-1.70%)
May 14, 2009 2.496 2.550 2.481 2.532 125,444 +0.06(+2.46%)
May 13, 2009 2.507 2.529 2.469 2.471 127,603 -0.06(-2.50%)
May 12, 2009 2.451 2.565 2.451 2.534 820,904 +0.10(+4.06%)
May 11, 2009 2.517 2.532 2.433 2.436 740,868 -0.13(-5.04%)
May 08, 2009 2.486 2.590 2.465 2.565 291,876 +0.11(+4.33%)
May 07, 2009 2.504 2.504 2.436 2.458 86,036 -0.01(-0.44%)
May 06, 2009 2.458 2.474 2.443 2.469 270,578 +0.05(+1.91%)
May 05, 2009 2.433 2.456 2.420 2.423 114,835 -0.04(-1.54%)
May 04, 2009 2.484 2.484 2.453 2.461 482,750 +0.08(+3.30%)
May 01, 2009 2.349 2.453 2.349 2.382 491,190 +0.04(+1.62%)
Apr 30, 2009 2.355 2.390 2.331 2.344 568,033 +0.01(+0.54%)
Apr 29, 2009 2.317 2.357 2.306 2.332 789,809 +0.03(+1.10%)
Apr 28, 2009 2.251 2.314 2.251 2.306 499,459 +0.02(+0.66%)
Apr 27, 2009 2.248 2.294 2.248 2.291 546,029 +0.02(+0.89%)
Apr 24, 2009 2.246 2.279 2.238 2.271 441,397 +0.07(+2.99%)
Apr 23, 2009 2.185 2.210 2.170 2.205 454,259 +0.03(+1.40%)
Apr 22, 2009 2.164 2.215 2.164 2.175 147,733 -0.03(-1.38%)
Apr 21, 2009 2.144 2.215 2.144 2.205 250,645 +0.02(+0.69%)
Apr 20, 2009 2.228 2.228 2.154 2.190 293,407 -0.09(-3.79%)
Apr 17, 2009 2.243 2.317 2.235 2.276 418,481 +0.02(+0.67%)
Apr 16, 2009 2.261 2.273 2.213 2.261 309,876 +0.03(+1.36%)
Apr 15, 2009 2.258 2.258 2.202 2.230 181,732 -0.03(-1.46%)
Apr 14, 2009 2.342 2.342 2.205 2.263 229,082 -0.01(-0.45%)
Apr 13, 2009 2.248 2.279 2.213 2.273 185,314 +0.02(+0.90%)
Apr 09, 2009 2.248 2.273 2.235 2.253 220,217 +0.02(+0.82%)
Apr 08, 2009 2.205 2.240 2.205 2.235 78,520 +0.02(+0.77%)
Apr 07, 2009 2.240 2.240 2.213 2.218 219,925 -0.04(-1.80%)
Apr 06, 2009 2.243 2.261 2.220 2.258 349,615 -0.03(-1.22%)
Apr 03, 2009 2.273 2.304 2.261 2.286 251,217 -0.03(-1.10%)
Apr 02, 2009 2.309 2.344 2.292 2.311 227,713 +0.04(+1.79%)
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.