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 (%)
May 30, 2003 2.616 2.623 2.605 2.618 116,393 +0.01(+0.49%)
May 29, 2003 2.633 2.636 2.605 2.605 53,264 -0.03(-1.06%)
May 28, 2003 2.588 2.633 2.588 2.633 129,019 +0.03(+0.97%)
May 27, 2003 2.585 2.608 2.580 2.608 77,332 +0.02(+0.78%)
May 23, 2003 2.578 2.588 2.578 2.588 31,169 +0.00(+0.00%)
May 22, 2003 2.570 2.588 2.570 2.588 182,679 +0.04(+1.59%)
May 21, 2003 2.560 2.567 2.537 2.547 82,462 -0.03(-1.28%)
May 20, 2003 2.540 2.580 2.540 2.580 50,108 +0.03(+1.29%)
May 19, 2003 2.585 2.585 2.547 2.547 74,965 -0.02(-0.59%)
May 16, 2003 2.585 2.585 2.547 2.562 18,149 -0.01(-0.39%)
May 15, 2003 2.547 2.585 2.547 2.573 68,258 +0.03(+1.00%)
May 14, 2003 2.575 2.585 2.547 2.547 50,503 -0.00(-0.10%)
May 13, 2003 2.555 2.560 2.529 2.550 30,775 -0.02(-0.69%)
May 12, 2003 2.560 2.573 2.534 2.567 95,087 +0.02(+0.80%)
May 09, 2003 2.524 2.595 2.524 2.547 46,557 +0.01(+0.20%)
May 08, 2003 2.534 2.560 2.534 2.542 57,605 -0.01(-0.50%)
May 07, 2003 2.557 2.562 2.555 2.555 80,094 -0.00(-0.10%)
May 06, 2003 2.547 2.557 2.534 2.557 92,325 +0.01(+0.40%)
May 05, 2003 2.509 2.547 2.504 2.547 91,931 +0.06(+2.55%)
May 02, 2003 2.451 2.494 2.451 2.484 63,523 +0.01(+0.31%)
May 01, 2003 2.484 2.484 2.441 2.476 78,911 -0.02(-0.81%)
Apr 30, 2003 2.453 2.507 2.451 2.496 175,182 +0.05(+2.18%)
Apr 29, 2003 2.446 2.464 2.436 2.443 122,706 +0.02(+0.63%)
Apr 28, 2003 2.413 2.481 2.413 2.428 87,985 +0.02(+0.84%)
Apr 25, 2003 2.418 2.433 2.398 2.408 75,754 -0.02(-0.73%)
Apr 24, 2003 2.418 2.428 2.408 2.426 185,835 +0.00(+0.00%)
Apr 23, 2003 2.426 2.431 2.405 2.426 109,291 +0.03(+1.06%)
Apr 22, 2003 2.385 2.420 2.372 2.400 159,005 +0.02(+0.74%)
Apr 21, 2003 2.393 2.433 2.382 2.382 113,631 -0.01(-0.21%)
Apr 17, 2003 2.367 2.388 2.365 2.388 74,965 +0.01(+0.43%)
Apr 16, 2003 2.380 2.390 2.372 2.377 101,795 +0.00(+0.00%)
Apr 15, 2003 2.375 2.382 2.375 2.377 122,706 +0.03(+1.08%)
Apr 14, 2003 2.367 2.370 2.349 2.352 70,625 +0.00(+0.11%)
Apr 11, 2003 2.337 2.360 2.337 2.349 77,727 +0.04(+1.53%)
Apr 10, 2003 2.317 2.329 2.311 2.314 76,938 -0.02(-0.76%)
Apr 09, 2003 2.334 2.349 2.332 2.332 85,618 +0.02(+0.77%)
Apr 08, 2003 2.342 2.342 2.314 2.314 35,115 -0.04(-1.62%)
Apr 07, 2003 2.357 2.380 2.347 2.352 172,815 +0.02(+0.87%)
Apr 04, 2003 2.319 2.339 2.311 2.332 69,047 +0.02(+0.99%)
Apr 03, 2003 2.322 2.324 2.309 2.309 254,093 +0.01(+0.22%)
Apr 02, 2003 2.311 2.370 2.299 2.304 532,255 +0.03(+1.22%)
Apr 01, 2003 2.276 2.286 2.273 2.276 61,156 +0.03(+1.35%)
Mar 31, 2003 2.256 2.256 2.223 2.246 117,972 -0.02(-1.01%)
Mar 28, 2003 2.284 2.284 2.263 2.268 38,666 -0.03(-1.21%)
Mar 27, 2003 2.279 2.296 2.246 2.296 40,639 -0.01(-0.33%)
Mar 26, 2003 2.306 2.311 2.286 2.304 73,387 +0.01(+0.44%)
Mar 25, 2003 2.281 2.327 2.281 2.294 47,741 +0.00(+0.11%)
Mar 24, 2003 2.311 2.324 2.276 2.291 81,672 -0.07(-2.90%)
Mar 21, 2003 2.319 2.360 2.319 2.360 59,183 +0.05(+1.97%)
Mar 20, 2003 2.344 2.344 2.311 2.314 37,877 -0.01(-0.22%)
Mar 19, 2003 2.311 2.342 2.311 2.319 60,366 +0.04(+1.78%)
Mar 18, 2003 2.301 2.332 2.279 2.279 80,489 -0.01(-0.55%)
Mar 17, 2003 2.246 2.322 2.230 2.291 112,053 +0.02(+1.01%)
Mar 14, 2003 2.248 2.314 2.218 2.268 178,733 +0.02(+1.02%)
Mar 13, 2003 2.208 2.256 2.180 2.246 53,264 +0.07(+3.02%)
Mar 12, 2003 2.218 2.218 2.159 2.180 95,087 -0.04(-1.71%)
Mar 11, 2003 2.192 2.238 2.192 2.218 82,856 +0.01(+0.34%)
Mar 10, 2003 2.218 2.218 2.185 2.210 103,373 -0.03(-1.36%)
Mar 07, 2003 2.279 2.279 2.230 2.240 117,972 -0.06(-2.75%)
Mar 06, 2003 2.266 2.306 2.258 2.304 62,339 +0.02(+0.66%)
Mar 05, 2003 2.289 2.319 2.253 2.289 124,679 -0.02(-0.77%)
Mar 04, 2003 2.309 2.337 2.306 2.306 81,672 -0.03(-1.19%)
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.