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 +0.065 (+0.83%)
Official Closing 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 (%)
Oct 31, 2002 2.522 2.570 2.512 2.560 789,111 +0.06(+2.54%)
Oct 30, 2002 2.494 2.496 2.481 2.496 476,228 +0.01(+0.51%)
Oct 29, 2002 2.509 2.509 2.484 2.484 7,496 -0.03(-1.01%)
Oct 28, 2002 2.545 2.573 2.507 2.509 429,670 -0.02(-0.60%)
Oct 25, 2002 2.504 2.532 2.504 2.524 40,639 +0.02(+0.81%)
Oct 24, 2002 2.499 2.522 2.499 2.504 82,856 +0.02(+0.82%)
Oct 23, 2002 2.448 2.484 2.436 2.484 37,482 +0.01(+0.51%)
Oct 22, 2002 2.471 2.471 2.451 2.471 361,018 +0.02(+0.72%)
Oct 21, 2002 2.461 2.479 2.453 2.453 87,196 -0.01(-0.21%)
Oct 18, 2002 2.453 2.496 2.448 2.458 141,250 -0.04(-1.42%)
Oct 17, 2002 2.486 2.522 2.486 2.494 54,054 +0.03(+1.34%)
Oct 16, 2002 2.496 2.534 2.458 2.461 66,679 -0.07(-2.80%)
Oct 15, 2002 2.504 2.545 2.504 2.532 89,169 +0.09(+3.85%)
Oct 14, 2002 2.469 2.469 2.436 2.438 58,788 -0.04(-1.74%)
Oct 11, 2002 2.433 2.489 2.433 2.481 84,040 +0.06(+2.51%)
Oct 10, 2002 2.339 2.423 2.339 2.420 193,726 +0.09(+3.69%)
Oct 09, 2002 2.347 2.357 2.334 2.334 119,944 -0.04(-1.60%)
Oct 08, 2002 2.380 2.382 2.360 2.372 134,148 -0.01(-0.21%)
Oct 07, 2002 2.395 2.433 2.375 2.377 102,584 -0.02(-0.74%)
Oct 04, 2002 2.441 2.469 2.395 2.395 87,591 -0.05(-2.07%)
Oct 03, 2002 2.471 2.486 2.446 2.446 45,768 -0.01(-0.52%)
Oct 02, 2002 2.433 2.458 2.433 2.458 23,673 +0.03(+1.04%)
Oct 01, 2002 2.367 2.433 2.367 2.433 14,993 +0.07(+3.00%)
Sep 30, 2002 2.390 2.393 2.344 2.362 87,196 -0.04(-1.48%)
Sep 27, 2002 2.433 2.433 2.398 2.398 6,707 -0.04(-1.66%)
Sep 26, 2002 2.410 2.484 2.410 2.438 104,557 +0.08(+3.44%)
Sep 25, 2002 2.398 2.400 2.357 2.357 100,611 +0.01(+0.54%)
Sep 24, 2002 2.344 2.357 2.344 2.344 39,060 -0.01(-0.54%)
Sep 23, 2002 2.382 2.388 2.357 2.357 68,258 -0.04(-1.59%)
Sep 20, 2002 2.377 2.400 2.377 2.395 477,017 +0.04(+1.61%)
Sep 19, 2002 2.395 2.395 2.329 2.357 113,237 -0.04(-1.59%)
Sep 18, 2002 2.332 2.415 2.332 2.395 6,194,521 -0.08(-3.08%)
Sep 17, 2002 2.509 2.519 2.458 2.471 87,591 -0.05(-2.01%)
Sep 16, 2002 2.555 2.555 2.499 2.522 28,407 -0.02(-0.80%)
Sep 13, 2002 2.522 2.542 2.522 2.542 35,904 -0.01(-0.20%)
Sep 12, 2002 2.585 2.585 2.547 2.547 26,435 -0.05(-2.05%)
Sep 11, 2002 2.588 2.608 2.588 2.600 14,598 +0.03(+1.28%)
Sep 10, 2002 2.560 2.588 2.560 2.567 18,938 +0.03(+1.10%)
Sep 09, 2002 2.534 2.542 2.512 2.540 69,047 -0.06(-2.43%)
Sep 06, 2002 2.552 2.605 2.552 2.603 32,748 +0.06(+2.39%)
Sep 05, 2002 2.550 2.550 2.529 2.542 28,407 -0.03(-1.28%)
Sep 04, 2002 2.542 2.575 2.542 2.575 41,822 +0.05(+1.80%)
Sep 03, 2002 2.600 2.600 2.529 2.529 73,781 -0.10(-3.67%)
Aug 30, 2002 2.608 2.633 2.603 2.626 45,373 +0.03(+0.97%)
Aug 29, 2002 2.623 2.623 2.585 2.600 74,176 -0.05(-1.91%)
Aug 28, 2002 2.649 2.651 2.611 2.651 32,353 -0.03(-1.04%)
Aug 27, 2002 2.694 2.714 2.661 2.679 394,555 +0.03(+1.15%)
Aug 26, 2002 2.669 2.669 2.631 2.649 39,060 -0.05(-1.69%)
Aug 23, 2002 2.699 2.707 2.649 2.694 238,311 -0.03(-0.93%)
Aug 22, 2002 2.712 2.720 2.707 2.720 55,237 +0.01(+0.28%)
Aug 21, 2002 2.707 2.712 2.669 2.712 151,903 +0.03(+0.94%)
Aug 20, 2002 2.687 2.692 2.649 2.687 101,795 -0.00(-0.09%)
Aug 16, 2002 2.656 2.689 2.643 2.689 217,400 +0.01(+0.28%)
Aug 15, 2002 2.643 2.687 2.643 2.682 289,998 +0.06(+2.42%)
Aug 14, 2002 2.605 2.621 2.605 2.618 119,155 -0.01(-0.19%)
Aug 13, 2002 2.600 2.623 2.600 2.623 45,768 +0.02(+0.88%)
Aug 12, 2002 2.598 2.628 2.598 2.600 39,060 +0.04(+1.48%)
Aug 07, 2002 2.540 2.562 2.519 2.562 143,618 -0.00(-0.10%)
Aug 06, 2002 2.499 2.578 2.499 2.565 203,196 +0.06(+2.22%)
Aug 05, 2002 2.560 2.573 2.509 2.509 67,468 -0.07(-2.75%)
Aug 02, 2002 2.585 2.585 2.578 2.580 141,645 -0.02(-0.78%)
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.