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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.635 +0.055 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 5.820 5.864 5.806 5.864 234,584 +0.04(+0.76%)
Jul 30, 2019 5.791 5.820 5.776 5.820 226,255 +0.05(+0.89%)
Jul 29, 2019 5.798 5.806 5.754 5.769 33,688 -0.03(-0.51%)
Jul 26, 2019 5.828 5.828 5.784 5.798 9,797 +0.04(+0.64%)
Jul 25, 2019 5.784 5.784 5.762 5.762 29,228 -0.03(-0.51%)
Jul 24, 2019 5.776 5.801 5.762 5.791 35,497 -0.02(-0.38%)
Jul 23, 2019 5.784 5.835 5.776 5.813 16,990 +0.03(+0.51%)
Jul 22, 2019 5.776 5.828 5.776 5.784 9,199 +0.03(+0.51%)
Jul 19, 2019 5.791 5.828 5.754 5.754 17,417 -0.07(-1.14%)
Jul 18, 2019 5.769 5.828 5.769 5.820 33,674 +0.06(+1.02%)
Jul 17, 2019 5.754 5.783 5.754 5.762 28,442 +0.05(+0.90%)
Jul 16, 2019 5.688 5.717 5.688 5.710 8,793 +0.02(+0.39%)
Jul 15, 2019 5.738 5.749 5.644 5.688 37,245 -0.02(-0.39%)
Jul 12, 2019 5.769 5.769 5.688 5.710 23,132 -0.05(-0.89%)
Jul 11, 2019 5.762 5.776 5.747 5.762 27,569 -0.01(-0.09%)
Jul 10, 2019 5.813 5.813 5.758 5.767 18,688 -0.02(-0.29%)
Jul 09, 2019 5.769 5.806 5.761 5.784 10,526 -0.03(-0.51%)
Jul 08, 2019 5.820 5.820 5.791 5.813 14,411 -0.01(-0.25%)
Jul 05, 2019 5.835 5.835 5.804 5.828 9,389 -0.02(-0.38%)
Jul 03, 2019 5.850 5.872 5.850 5.850 1,905 +0.01(+0.13%)
Jul 02, 2019 5.842 5.864 5.835 5.842 38,274 +0.04(+0.76%)
Jul 01, 2019 5.857 5.857 5.798 5.798 24,638 -0.01(-0.13%)
Jun 28, 2019 5.821 5.857 5.806 5.806 32,113 -0.01(-0.25%)
Jun 27, 2019 5.820 5.835 5.820 5.820 11,887 +0.01(+0.25%)
Jun 26, 2019 5.806 5.820 5.798 5.806 47,104 +0.01(+0.25%)
Jun 25, 2019 5.872 5.872 5.791 5.791 37,093 -0.01(-0.13%)
Jun 24, 2019 5.784 5.813 5.784 5.798 26,068 +0.01(+0.25%)
Jun 21, 2019 5.784 5.806 5.784 5.784 18,369 -0.02(-0.38%)
Jun 20, 2019 5.754 5.806 5.754 5.806 23,800 +0.10(+1.80%)
Jun 19, 2019 5.695 5.710 5.681 5.703 21,443 +0.01(+0.13%)
Jun 18, 2019 5.688 5.732 5.673 5.695 116,398 +0.06(+1.04%)
Jun 17, 2019 5.651 5.666 5.637 5.637 12,458 +0.00(+0.00%)
Jun 14, 2019 5.666 5.673 5.637 5.637 20,138 -0.04(-0.78%)
Jun 13, 2019 5.688 5.688 5.673 5.681 17,826 +0.00(+0.00%)
Jun 12, 2019 5.673 5.688 5.671 5.681 49,270 +0.01(+0.26%)
Jun 11, 2019 5.681 5.688 5.666 5.666 30,889 +0.02(+0.39%)
Jun 10, 2019 5.681 5.681 5.622 5.644 155,632 -0.03(-0.52%)
Jun 07, 2019 5.666 5.710 5.666 5.673 24,084 +0.04(+0.78%)
Jun 06, 2019 5.659 5.720 5.629 5.629 13,771 +0.01(+0.13%)
Jun 05, 2019 5.622 5.651 5.615 5.622 14,289 +0.03(+0.53%)
Jun 04, 2019 5.593 5.622 5.548 5.593 14,616 +0.01(+0.13%)
Jun 03, 2019 5.556 5.593 5.556 5.585 7,190 +0.06(+1.10%)
May 31, 2019 5.512 5.524 5.508 5.524 9,252 -0.03(-0.57%)
May 30, 2019 5.571 5.571 5.541 5.556 19,229 +0.04(+0.67%)
May 29, 2019 5.541 5.556 5.504 5.519 24,206 -0.05(-0.92%)
May 28, 2019 5.600 5.615 5.571 5.571 22,759 -0.06(-1.04%)
May 24, 2019 5.593 5.637 5.593 5.629 16,464 +0.07(+1.32%)
May 23, 2019 5.563 5.563 5.548 5.556 40,664 -0.03(-0.53%)
May 22, 2019 5.585 5.585 5.563 5.585 22,499 +0.01(+0.13%)
May 21, 2019 5.512 5.585 5.512 5.578 12,170 +0.07(+1.34%)
May 20, 2019 5.526 5.534 5.491 5.504 11,441 -0.04(-0.79%)
May 17, 2019 5.556 5.567 5.519 5.548 12,246 +0.00(+0.00%)
May 16, 2019 5.519 5.572 5.519 5.548 12,179 +0.04(+0.80%)
May 15, 2019 5.460 5.512 5.436 5.504 38,504 +0.03(+0.54%)
May 14, 2019 5.446 5.475 5.446 5.475 33,355 -0.01(-0.13%)
May 13, 2019 5.497 5.497 5.424 5.482 16,647 -0.01(-0.27%)
May 10, 2019 5.519 5.524 5.475 5.497 26,126 +0.00(+0.00%)
May 09, 2019 5.490 5.504 5.490 5.497 6,781 -0.03(-0.53%)
May 08, 2019 5.482 5.534 5.482 5.526 27,650 +0.04(+0.80%)
May 07, 2019 5.519 5.534 5.476 5.482 13,016 -0.09(-1.58%)
May 06, 2019 5.548 5.571 5.482 5.571 99,657 -0.04(-0.66%)
May 03, 2019 5.622 5.644 5.593 5.607 38,372 -0.01(-0.13%)
May 02, 2019 5.615 5.636 5.600 5.615 33,916 -0.04(-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.