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 28, 2004 3.272 3.272 3.257 3.269 80,094 -0.01(-0.23%)
May 27, 2004 3.259 3.277 3.259 3.277 268,692 +0.03(+0.94%)
May 26, 2004 3.267 3.272 3.244 3.247 95,482 -0.02(-0.62%)
May 25, 2004 3.226 3.267 3.211 3.267 51,292 +0.03(+0.94%)
May 24, 2004 3.231 3.259 3.226 3.237 79,700 +0.02(+0.63%)
May 21, 2004 3.193 3.219 3.191 3.216 23,673 +0.03(+0.95%)
May 20, 2004 3.201 3.231 3.181 3.186 152,298 -0.02(-0.63%)
May 19, 2004 3.173 3.229 3.173 3.206 56,026 +0.05(+1.53%)
May 18, 2004 3.145 3.163 3.145 3.158 47,741 +0.03(+0.89%)
May 17, 2004 3.153 3.155 3.117 3.130 74,965 -0.01(-0.40%)
May 14, 2004 3.155 3.168 3.140 3.143 151,114 -0.02(-0.72%)
May 13, 2004 3.155 3.209 3.150 3.166 112,448 +0.00(+0.08%)
May 12, 2004 3.166 3.168 3.105 3.163 105,346 +0.00(+0.08%)
May 11, 2004 3.123 3.166 3.123 3.161 99,822 +0.02(+0.56%)
May 10, 2004 3.186 3.193 3.031 3.143 329,848 -0.07(-2.13%)
May 07, 2004 3.234 3.234 3.201 3.211 251,331 -0.05(-1.40%)
May 06, 2004 3.282 3.282 3.237 3.257 232,787 -0.04(-1.08%)
May 05, 2004 3.275 3.300 3.272 3.292 249,753 +0.02(+0.46%)
May 04, 2004 3.234 3.277 3.234 3.277 124,284 +0.02(+0.70%)
May 03, 2004 3.234 3.275 3.234 3.254 241,073 +0.01(+0.39%)
Apr 30, 2004 3.244 3.262 3.239 3.242 91,142 +0.01(+0.16%)
Apr 29, 2004 3.249 3.267 3.234 3.237 183,862 -0.02(-0.47%)
Apr 28, 2004 3.292 3.292 3.252 3.252 97,849 -0.04(-1.23%)
Apr 27, 2004 3.275 3.297 3.259 3.292 140,856 +0.01(+0.31%)
Apr 26, 2004 3.272 3.290 3.252 3.282 346,814 +0.02(+0.62%)
Apr 23, 2004 3.247 3.262 3.247 3.262 155,849 +0.02(+0.55%)
Apr 22, 2004 3.247 3.247 3.219 3.244 100,611 -0.00(-0.08%)
Apr 21, 2004 3.272 3.275 3.234 3.247 77,332 -0.03(-0.77%)
Apr 20, 2004 3.282 3.287 3.269 3.272 65,101 +0.01(+0.16%)
Apr 19, 2004 3.267 3.282 3.249 3.267 59,972 +0.02(+0.62%)
Apr 16, 2004 3.257 3.269 3.231 3.247 140,067 -0.02(-0.62%)
Apr 15, 2004 3.269 3.277 3.231 3.267 37,482 +0.02(+0.55%)
Apr 14, 2004 3.247 3.254 3.231 3.249 70,625 -0.02(-0.70%)
Apr 13, 2004 3.295 3.297 3.257 3.272 289,603 -0.05(-1.38%)
Apr 12, 2004 3.308 3.318 3.308 3.318 101,006 +0.04(+1.08%)
Apr 08, 2004 3.295 3.295 3.282 3.282 150,325 -0.01(-0.38%)
Apr 07, 2004 3.295 3.295 3.280 3.295 74,176 +0.00(+0.00%)
Apr 06, 2004 3.287 3.295 3.269 3.295 76,149 +0.01(+0.23%)
Apr 05, 2004 3.320 3.320 3.269 3.287 235,155 -0.04(-1.22%)
Apr 02, 2004 3.371 3.371 3.320 3.328 98,244 -0.05(-1.35%)
Apr 01, 2004 3.308 3.373 3.308 3.373 39,850 +0.04(+1.22%)
Mar 31, 2004 3.320 3.333 3.297 3.333 68,652 +0.03(+1.00%)
Mar 30, 2004 3.282 3.308 3.282 3.300 142,039 +0.00(+0.08%)
Mar 29, 2004 3.267 3.305 3.254 3.297 152,692 +0.05(+1.64%)
Mar 26, 2004 3.231 3.259 3.196 3.244 64,707 +0.01(+0.16%)
Mar 25, 2004 3.267 3.267 3.196 3.239 88,774 -0.01(-0.16%)
Mar 24, 2004 3.247 3.264 3.206 3.244 87,985 -0.01(-0.23%)
Mar 23, 2004 3.214 3.257 3.196 3.252 140,461 +0.06(+1.74%)
Mar 22, 2004 3.229 3.234 3.193 3.196 698,757 -0.07(-2.02%)
Mar 19, 2004 3.221 3.264 3.221 3.262 148,747 +0.03(+0.94%)
Mar 18, 2004 3.214 3.247 3.209 3.231 112,448 +0.02(+0.55%)
Mar 17, 2004 3.196 3.219 3.196 3.214 176,760 +0.03(+1.04%)
Mar 16, 2004 3.188 3.191 3.176 3.181 286,052 +0.00(+0.08%)
Mar 15, 2004 3.254 3.254 3.168 3.178 566,187 -0.07(-2.03%)
Mar 12, 2004 3.249 3.259 3.244 3.244 322,351 -0.03(-0.93%)
Mar 11, 2004 3.295 3.302 3.254 3.275 286,841 -0.07(-1.97%)
Mar 10, 2004 3.366 3.373 3.308 3.340 322,351 +0.00(+0.00%)
Mar 09, 2004 3.368 3.373 3.340 3.340 241,073 -0.02(-0.68%)
Mar 08, 2004 3.348 3.391 3.348 3.363 266,324 +0.04(+1.22%)
Mar 05, 2004 3.320 3.343 3.305 3.323 303,413 +0.01(+0.15%)
Mar 04, 2004 3.292 3.323 3.292 3.318 134,937 +0.01(+0.31%)
Mar 03, 2004 3.310 3.318 3.277 3.308 333,793 -0.02(-0.61%)
Mar 02, 2004 3.358 3.378 3.300 3.328 217,005 -0.03(-0.91%)
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.