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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.070 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2008 3.062 3.150 3.041 3.150 455,348 +0.08(+2.73%)
Dec 30, 2008 2.958 3.072 2.955 3.067 425,693 +0.09(+2.89%)
Dec 29, 2008 2.867 2.981 2.867 2.981 582,742 +0.14(+5.00%)
Dec 26, 2008 2.798 2.857 2.770 2.839 0 +0.07(+2.66%)
Dec 24, 2008 2.730 2.775 2.722 2.765 206,640 +0.07(+2.73%)
Dec 23, 2008 2.768 2.783 2.661 2.692 591,146 -0.01(-0.19%)
Dec 22, 2008 2.730 2.766 2.661 2.697 347,122 -0.03(-1.12%)
Dec 19, 2008 2.674 2.756 2.651 2.727 561,933 +0.06(+2.38%)
Dec 18, 2008 2.732 2.813 2.641 2.664 511,497 -0.04(-1.50%)
Dec 17, 2008 2.636 2.720 2.621 2.704 499,736 +0.06(+2.40%)
Dec 16, 2008 2.585 2.641 2.550 2.641 370,116 +0.11(+4.20%)
Dec 15, 2008 2.593 2.635 2.532 2.534 311,414 -0.05(-1.96%)
Dec 12, 2008 2.502 2.590 2.502 2.585 0 +0.02(+0.59%)
Dec 11, 2008 2.580 2.618 2.507 2.570 390,341 -0.04(-1.55%)
Dec 10, 2008 2.598 2.613 2.550 2.611 214,219 +0.02(+0.88%)
Dec 09, 2008 2.674 2.687 2.565 2.588 341,041 -0.08(-3.04%)
Dec 08, 2008 2.707 2.720 2.638 2.669 473,016 +0.06(+2.23%)
Dec 05, 2008 2.638 2.638 2.507 2.611 0 -0.04(-1.44%)
Dec 04, 2008 2.712 2.712 2.646 2.649 117,001 -0.07(-2.52%)
Dec 03, 2008 2.669 2.722 2.649 2.717 140,540 +0.01(+0.47%)
Dec 02, 2008 2.745 2.745 2.671 2.704 249,532 +0.04(+1.33%)
Dec 01, 2008 2.717 2.735 2.664 2.669 533,636 -0.15(-5.31%)
Nov 28, 2008 2.687 2.836 2.687 2.818 149,867 +0.03(+1.09%)
Nov 26, 2008 2.692 2.851 2.687 2.788 646,581 +0.05(+1.85%)
Nov 25, 2008 2.813 2.813 2.714 2.737 751,513 -0.05(-1.64%)
Nov 24, 2008 2.661 2.986 2.638 2.783 1,412,453 +0.30(+12.27%)
Nov 21, 2008 2.377 2.552 2.357 2.479 764,542 +0.12(+5.05%)
Nov 20, 2008 2.390 2.408 2.334 2.360 774,054 -0.10(-4.12%)
Nov 19, 2008 2.524 2.540 2.461 2.461 560,205 -0.08(-3.00%)
Nov 18, 2008 2.524 2.557 2.509 2.537 515,392 +0.02(+0.60%)
Nov 17, 2008 2.588 2.588 2.522 2.522 470,010 -0.08(-2.93%)
Nov 14, 2008 2.699 2.699 2.583 2.598 0 -0.11(-4.21%)
Nov 13, 2008 2.623 2.725 2.547 2.712 324,332 +0.13(+5.11%)
Nov 12, 2008 2.649 2.649 2.486 2.580 191,907 -0.08(-2.96%)
Nov 11, 2008 2.755 2.758 2.649 2.659 145,314 -0.10(-3.58%)
Nov 10, 2008 2.945 2.945 2.730 2.758 137,336 -0.06(-2.25%)
Nov 07, 2008 2.765 2.821 2.765 2.821 0 +0.13(+4.90%)
Nov 06, 2008 2.851 2.879 2.676 2.689 189,122 -0.20(-6.85%)
Nov 05, 2008 2.953 2.965 2.887 2.887 153,955 -0.15(-4.93%)
Nov 04, 2008 2.963 3.044 2.963 3.036 774,887 +0.12(+4.26%)
Nov 03, 2008 2.978 2.978 2.912 2.912 231,316 -0.04(-1.46%)
Oct 31, 2008 2.902 3.003 2.889 2.955 0 -0.01(-0.34%)
Oct 30, 2008 3.016 3.041 2.894 2.965 486,096 -0.02(-0.76%)
Oct 29, 2008 2.836 2.998 2.836 2.988 197,301 +0.10(+3.60%)
Oct 28, 2008 2.745 2.884 2.725 2.884 389,899 +0.23(+8.48%)
Oct 27, 2008 2.651 2.727 2.651 2.659 228,522 -0.10(-3.58%)
Oct 24, 2008 2.661 2.785 2.598 2.758 261,771 -0.05(-1.81%)
Oct 23, 2008 2.768 2.826 2.750 2.808 384,877 +0.02(+0.73%)
Oct 22, 2008 2.801 2.889 2.755 2.788 405,950 -0.19(-6.22%)
Oct 21, 2008 3.016 3.016 2.955 2.973 226,991 -0.08(-2.49%)
Oct 20, 2008 3.003 3.059 2.965 3.049 332,219 +0.10(+3.44%)
Oct 17, 2008 2.803 2.958 2.803 2.948 0 +0.14(+5.01%)
Oct 16, 2008 2.775 2.844 2.712 2.807 571,269 +0.07(+2.74%)
Oct 15, 2008 2.826 2.826 2.732 2.732 1,037,677 -0.14(-4.77%)
Oct 14, 2008 2.869 3.072 2.826 2.869 580,221 +0.05(+1.74%)
Oct 13, 2008 2.514 2.836 2.514 2.820 446,743 +0.41(+16.99%)
Oct 10, 2008 2.410 2.507 2.291 2.410 0 -0.11(-4.42%)
Oct 09, 2008 2.745 2.783 2.522 2.522 460,540 -0.18(-6.57%)
Oct 08, 2008 2.684 2.788 2.649 2.699 604,147 -0.04(-1.57%)
Oct 07, 2008 2.912 2.960 2.722 2.742 607,374 -0.13(-4.59%)
Oct 06, 2008 3.041 3.041 2.722 2.874 593,107 -0.26(-8.25%)
Oct 03, 2008 3.133 3.264 3.130 3.133 0 +0.01(+0.41%)
Oct 02, 2008 3.176 3.178 3.117 3.120 178,461 -0.08(-2.46%)
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.