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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2006 4.646 4.651 4.613 4.651 142,829 +0.04(+0.93%)
Aug 30, 2006 4.567 4.625 4.562 4.608 173,209 +0.04(+0.78%)
Aug 29, 2006 4.537 4.580 4.529 4.572 91,931 +0.06(+1.29%)
Aug 28, 2006 4.484 4.534 4.484 4.514 43,401 -0.02(-0.45%)
Aug 25, 2006 4.486 4.537 4.486 4.534 71,809 +0.04(+0.79%)
Aug 24, 2006 4.519 4.533 4.499 4.499 54,054 -0.01(-0.17%)
Aug 23, 2006 4.491 4.506 4.476 4.506 65,496 +0.01(+0.11%)
Aug 22, 2006 4.471 4.534 4.471 4.501 216,610 +0.01(+0.11%)
Aug 21, 2006 4.522 4.522 4.461 4.496 85,618 -0.02(-0.34%)
Aug 18, 2006 4.522 4.532 4.486 4.511 45,373 -0.00(-0.06%)
Aug 17, 2006 4.473 4.519 4.473 4.514 87,591 +0.03(+0.68%)
Aug 16, 2006 4.499 4.511 4.463 4.484 66,285 +0.00(+0.00%)
Aug 15, 2006 4.443 4.486 4.423 4.484 155,454 +0.07(+1.55%)
Aug 14, 2006 4.400 4.433 4.400 4.415 139,672 +0.03(+0.69%)
Aug 11, 2006 4.385 4.392 4.329 4.385 151,114 -0.03(-0.57%)
Aug 10, 2006 4.375 4.410 4.372 4.410 44,979 +0.02(+0.46%)
Aug 09, 2006 4.397 4.423 4.390 4.390 191,359 +0.00(+0.09%)
Aug 08, 2006 4.369 4.391 4.369 4.386 58,788 +0.01(+0.20%)
Aug 07, 2006 4.385 4.397 4.377 4.377 201,223 -0.02(-0.46%)
Aug 04, 2006 4.392 4.410 4.377 4.397 44,190 +0.00(+0.06%)
Aug 03, 2006 4.347 4.395 4.344 4.395 166,502 +0.04(+0.93%)
Aug 02, 2006 4.352 4.375 4.334 4.354 179,128 +0.01(+0.18%)
Aug 01, 2006 4.400 4.400 4.296 4.347 58,788 -0.04(-0.92%)
Jul 31, 2006 4.385 4.413 4.385 4.387 140,461 -0.00(-0.06%)
Jul 28, 2006 4.342 4.423 4.342 4.390 103,768 +0.07(+1.58%)
Jul 27, 2006 4.309 4.329 4.286 4.321 115,999 +0.02(+0.37%)
Jul 26, 2006 4.230 4.306 4.230 4.306 41,033 +0.04(+0.94%)
Jul 25, 2006 4.288 4.288 4.222 4.266 41,033 -0.03(-0.65%)
Jul 24, 2006 4.230 4.301 4.182 4.293 189,386 +0.09(+2.11%)
Jul 21, 2006 4.245 4.245 4.192 4.205 147,958 -0.01(-0.30%)
Jul 20, 2006 4.233 4.260 4.217 4.217 63,917 +0.01(+0.18%)
Jul 19, 2006 4.119 4.245 4.119 4.210 105,346 +0.09(+2.22%)
Jul 18, 2006 4.119 4.154 4.119 4.119 49,713 +0.00(+0.00%)
Jul 17, 2006 4.136 4.136 4.096 4.119 106,924 -0.08(-1.93%)
Jul 14, 2006 4.200 4.207 4.164 4.200 68,258 -0.01(-0.30%)
Jul 13, 2006 4.260 4.263 4.212 4.212 34,720 -0.08(-1.83%)
Jul 12, 2006 4.286 4.306 4.260 4.291 71,809 +0.00(+0.06%)
Jul 11, 2006 4.283 4.309 4.266 4.288 55,237 -0.01(-0.12%)
Jul 10, 2006 4.286 4.334 4.286 4.293 71,414 -0.01(-0.18%)
Jul 07, 2006 4.283 4.326 4.268 4.301 98,244 +0.02(+0.41%)
Jul 06, 2006 4.319 4.385 4.283 4.283 166,502 -0.03(-0.59%)
Jul 05, 2006 4.283 4.309 4.258 4.309 45,768 +0.01(+0.29%)
Jul 03, 2006 4.250 4.334 4.250 4.296 40,244 +0.08(+1.80%)
Jun 30, 2006 4.233 4.233 4.195 4.220 45,373 +0.01(+0.12%)
Jun 29, 2006 4.182 4.221 4.179 4.215 201,223 +0.12(+2.91%)
Jun 28, 2006 4.083 4.146 4.083 4.096 86,802 +0.04(+1.00%)
Jun 27, 2006 4.131 4.144 4.005 4.055 91,142 -0.09(-2.14%)
Jun 26, 2006 4.126 4.157 4.126 4.144 71,809 +0.01(+0.25%)
Jun 23, 2006 4.116 4.169 4.116 4.134 60,366 -0.02(-0.43%)
Jun 22, 2006 4.174 4.190 4.136 4.152 32,353 -0.03(-0.61%)
Jun 21, 2006 4.106 4.177 4.106 4.177 44,979 +0.06(+1.54%)
Jun 20, 2006 4.081 4.151 4.081 4.113 57,210 -0.02(-0.43%)
Jun 19, 2006 4.154 4.156 4.081 4.131 31,958 -0.01(-0.35%)
Jun 16, 2006 4.152 4.173 4.144 4.146 75,360 +0.00(+0.05%)
Jun 15, 2006 4.088 4.152 4.088 4.144 157,427 +0.07(+1.62%)
Jun 14, 2006 3.939 4.078 3.939 4.078 214,638 +0.12(+2.94%)
Jun 13, 2006 4.073 4.075 3.954 3.961 223,712 -0.13(-3.16%)
Jun 12, 2006 4.182 4.190 4.091 4.091 104,951 -0.10(-2.30%)
Jun 09, 2006 4.195 4.233 4.177 4.187 26,829 +0.01(+0.24%)
Jun 08, 2006 4.222 4.228 4.088 4.177 304,991 -0.17(-3.85%)
Jun 07, 2006 4.344 4.347 4.311 4.344 145,590 -0.03(-0.64%)
Jun 06, 2006 4.372 4.380 4.359 4.372 107,713 -0.03(-0.63%)
Jun 05, 2006 4.451 4.471 4.400 4.400 106,135 -0.01(-0.12%)
Jun 02, 2006 4.418 4.468 4.377 4.405 112,053 +0.04(+0.81%)
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.