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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.935 +0.039 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2013 4.482 4.501 4.473 4.501 44,795 +0.01(+0.14%)
Sep 27, 2013 4.501 4.510 4.482 4.494 56,435 +0.01(+0.28%)
Sep 26, 2013 4.469 4.570 4.469 4.482 149,837 +0.04(+0.85%)
Sep 25, 2013 4.434 4.447 4.441 4.444 447,430 -0.00(-0.07%)
Sep 24, 2013 4.437 4.447 4.434 4.447 13,421 +0.00(+0.08%)
Sep 23, 2013 4.450 4.450 4.441 4.444 12,252 -0.01(-0.15%)
Sep 20, 2013 4.450 4.469 4.428 4.450 155,660 +0.01(+0.14%)
Sep 19, 2013 4.472 4.472 4.403 4.444 75,083 -0.04(-0.92%)
Sep 18, 2013 4.425 4.497 4.416 4.485 158,817 +0.05(+1.14%)
Sep 17, 2013 4.415 4.440 4.415 4.434 68,122 +0.00(+0.00%)
Sep 16, 2013 4.412 4.436 4.401 4.434 209,435 +0.03(+0.76%)
Sep 13, 2013 4.390 4.409 4.384 4.401 297,248 +0.00(+0.10%)
Sep 12, 2013 4.377 4.399 4.377 4.396 54,385 -0.00(-0.07%)
Sep 11, 2013 4.355 4.403 4.348 4.399 173,003 +0.05(+1.09%)
Sep 10, 2013 4.352 4.358 4.339 4.352 84,147 +0.02(+0.37%)
Sep 09, 2013 4.317 4.339 4.296 4.336 87,566 +0.03(+0.66%)
Sep 06, 2013 4.314 4.321 4.298 4.308 42,075 -0.01(-0.15%)
Sep 05, 2013 4.325 4.329 4.301 4.314 82,808 -0.01(-0.29%)
Sep 04, 2013 4.327 4.333 4.314 4.327 59,269 -0.01(-0.29%)
Sep 03, 2013 4.349 4.349 4.304 4.339 208,683 +0.03(+0.66%)
Aug 30, 2013 4.314 4.320 4.301 4.311 93,007 -0.02(-0.37%)
Aug 29, 2013 4.308 4.327 4.289 4.327 156,261 -0.01(-0.29%)
Aug 28, 2013 4.282 4.339 4.279 4.339 401,086 +0.03(+0.66%)
Aug 27, 2013 4.308 4.323 4.301 4.311 103,708 -0.04(-0.95%)
Aug 26, 2013 4.339 4.352 4.327 4.352 61,437 +0.01(+0.15%)
Aug 23, 2013 4.336 4.346 4.323 4.346 102,466 +0.03(+0.59%)
Aug 22, 2013 4.323 4.336 4.305 4.320 117,190 +0.03(+0.74%)
Aug 21, 2013 4.289 4.311 4.273 4.289 182,020 -0.03(-0.66%)
Aug 20, 2013 4.266 4.317 4.257 4.317 317,801 +0.06(+1.49%)
Aug 19, 2013 4.260 4.266 4.244 4.254 279,912 -0.00(-0.07%)
Aug 16, 2013 4.228 4.257 4.228 4.257 147,265 +0.01(+0.30%)
Aug 15, 2013 4.213 4.244 4.213 4.244 212,996 -0.02(-0.52%)
Aug 14, 2013 4.222 4.273 4.222 4.266 143,850 +0.03(+0.75%)
Aug 13, 2013 4.235 4.241 4.216 4.235 179,341 -0.01(-0.15%)
Aug 12, 2013 4.225 4.241 4.209 4.241 98,381 +0.00(+0.00%)
Aug 09, 2013 4.200 4.247 4.200 4.241 508,779 +0.07(+1.59%)
Aug 08, 2013 4.149 4.181 4.143 4.175 116,128 +0.02(+0.46%)
Aug 07, 2013 4.181 4.187 4.073 4.156 400,853 -0.00(-0.08%)
Aug 06, 2013 4.159 4.181 4.149 4.159 233,410 +0.01(+0.31%)
Aug 05, 2013 4.134 4.159 4.096 4.146 289,154 +0.00(+0.08%)
Aug 02, 2013 4.099 4.143 4.099 4.143 342,152 +0.06(+1.39%)
Aug 01, 2013 4.067 4.086 4.064 4.086 186,737 +0.02(+0.47%)
Jul 31, 2013 4.035 4.077 4.020 4.067 312,474 +0.04(+0.94%)
Jul 30, 2013 4.039 4.040 4.020 4.029 162,927 +0.01(+0.32%)
Jul 29, 2013 4.010 4.029 4.004 4.016 189,587 +0.00(+0.08%)
Jul 26, 2013 3.997 4.026 3.959 4.013 146,975 -0.03(-0.63%)
Jul 25, 2013 4.026 4.039 4.007 4.039 302,755 -0.02(-0.55%)
Jul 24, 2013 4.054 4.061 4.035 4.061 168,636 +0.01(+0.16%)
Jul 23, 2013 4.051 4.054 4.042 4.054 118,071 +0.00(+0.08%)
Jul 22, 2013 4.045 4.051 4.035 4.051 197,407 +0.01(+0.16%)
Jul 19, 2013 4.010 4.048 4.010 4.045 224,146 +0.03(+0.63%)
Jul 18, 2013 4.023 4.039 4.010 4.020 54,407 -0.02(-0.47%)
Jul 17, 2013 4.045 4.054 4.023 4.039 175,164 +0.01(+0.16%)
Jul 16, 2013 4.023 4.034 4.007 4.032 81,174 -0.02(-0.39%)
Jul 15, 2013 4.010 4.048 4.010 4.048 201,056 +0.04(+1.03%)
Jul 12, 2013 3.985 4.010 3.982 4.007 47,370 +0.02(+0.56%)
Jul 11, 2013 3.937 4.004 3.925 3.985 503,351 +0.06(+1.61%)
Jul 10, 2013 3.909 3.934 3.909 3.921 390,559 +0.01(+0.32%)
Jul 09, 2013 3.921 3.918 3.909 3.909 90,710 -0.01(-0.16%)
Jul 08, 2013 3.896 3.918 3.896 3.915 125,149 +0.05(+1.31%)
Jul 05, 2013 3.887 3.893 3.865 3.865 286,446 -0.02(-0.57%)
Jul 03, 2013 3.849 3.900 3.842 3.887 261,160 +0.01(+0.16%)
Jul 02, 2013 3.902 3.934 3.858 3.880 1,414,699 -0.04(-1.05%)
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.