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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.580 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 1, 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 (%)
Aug 31, 2009 2.851 2.882 2.765 2.829 284,936 -0.04(-1.24%)
Aug 28, 2009 2.854 2.869 2.846 2.864 47,595 +0.02(+0.80%)
Aug 27, 2009 2.861 2.864 2.832 2.841 65,898 -0.03(-1.16%)
Aug 26, 2009 2.907 2.925 2.869 2.874 154,839 -0.03(-0.95%)
Aug 25, 2009 2.872 2.935 2.872 2.902 120,994 +0.01(+0.44%)
Aug 24, 2009 2.869 2.910 2.869 2.889 72,290 +0.02(+0.71%)
Aug 21, 2009 2.808 2.877 2.798 2.869 106,230 +0.05(+1.62%)
Aug 20, 2009 2.796 2.839 2.774 2.823 199,211 +0.03(+0.91%)
Aug 19, 2009 2.735 2.811 2.735 2.798 196,279 +0.06(+2.13%)
Aug 18, 2009 2.691 2.740 2.689 2.740 254,476 +0.06(+2.08%)
Aug 17, 2009 2.694 2.704 2.651 2.684 274,101 -0.07(-2.67%)
Aug 14, 2009 2.735 2.768 2.722 2.758 89,457 +0.00(+0.14%)
Aug 13, 2009 2.709 2.765 2.709 2.754 87,591 +0.04(+1.64%)
Aug 12, 2009 2.702 2.720 2.699 2.709 181,554 -0.00(-0.09%)
Aug 11, 2009 2.727 2.727 2.666 2.712 110,077 -0.01(-0.37%)
Aug 10, 2009 2.752 2.752 2.697 2.722 118,118 -0.03(-1.10%)
Aug 07, 2009 2.732 2.758 2.730 2.752 142,316 +0.03(+1.02%)
Aug 06, 2009 2.722 2.750 2.712 2.725 99,499 -0.01(-0.19%)
Aug 05, 2009 2.712 2.742 2.697 2.730 201,392 +0.00(+0.00%)
Aug 04, 2009 2.722 2.745 2.702 2.730 139,609 +0.00(+0.00%)
Aug 03, 2009 2.641 2.730 2.641 2.730 270,680 +0.09(+3.46%)
Jul 31, 2009 2.633 2.643 2.613 2.638 215,585 +0.02(+0.58%)
Jul 30, 2009 2.583 2.631 2.583 2.623 98,615 +0.06(+2.37%)
Jul 29, 2009 2.598 2.598 2.519 2.562 91,919 -0.05(-2.03%)
Jul 28, 2009 2.654 2.659 2.588 2.616 243,697 -0.04(-1.62%)
Jul 27, 2009 2.649 2.659 2.636 2.659 96,417 +0.01(+0.38%)
Jul 24, 2009 2.646 2.651 2.631 2.649 394 +0.00(+0.10%)
Jul 23, 2009 2.621 2.659 2.616 2.646 354,299 +0.04(+1.36%)
Jul 22, 2009 2.588 2.615 2.588 2.611 174,294 +0.01(+0.29%)
Jul 21, 2009 2.593 2.611 2.580 2.603 131,856 +0.02(+0.59%)
Jul 20, 2009 2.560 2.595 2.540 2.588 261,988 +0.06(+2.41%)
Jul 17, 2009 2.547 2.555 2.519 2.527 116,808 -0.03(-0.99%)
Jul 16, 2009 2.514 2.560 2.507 2.552 223,803 +0.03(+1.31%)
Jul 15, 2009 2.484 2.529 2.484 2.519 79,266 +0.04(+1.43%)
Jul 14, 2009 2.464 2.486 2.433 2.484 152,633 +0.03(+1.24%)
Jul 13, 2009 2.436 2.453 2.405 2.453 163,590 +0.06(+2.65%)
Jul 10, 2009 2.337 2.481 2.337 2.390 400,880 -0.07(-2.88%)
Jul 09, 2009 2.448 2.531 2.430 2.461 365,129 +0.05(+2.00%)
Jul 08, 2009 2.410 2.415 2.385 2.413 236,334 +0.03(+1.06%)
Jul 07, 2009 2.408 2.408 2.382 2.388 102,978 -0.03(-1.15%)
Jul 06, 2009 2.403 2.448 2.396 2.415 148,273 -0.02(-0.63%)
Jul 02, 2009 2.448 2.454 2.426 2.431 87,918 -0.06(-2.34%)
Jul 01, 2009 2.469 2.504 2.466 2.489 152,712 +0.04(+1.55%)
Jun 30, 2009 2.443 2.456 2.415 2.451 121,144 +0.00(+0.13%)
Jun 29, 2009 2.426 2.451 2.423 2.448 20,583 +0.02(+1.01%)
Jun 26, 2009 2.428 2.433 2.400 2.423 117,502 -0.02(-0.73%)
Jun 25, 2009 2.398 2.441 2.398 2.441 186,048 +0.06(+2.45%)
Jun 24, 2009 2.410 2.423 2.382 2.382 193,999 -0.00(-0.11%)
Jun 23, 2009 2.403 2.410 2.385 2.385 101,700 -0.00(-0.11%)
Jun 22, 2009 2.385 2.400 2.372 2.388 77,029 -0.06(-2.28%)
Jun 19, 2009 2.448 2.481 2.431 2.443 247,015 +0.01(+0.31%)
Jun 18, 2009 2.438 2.438 2.410 2.436 119,396 +0.02(+0.73%)
Jun 17, 2009 2.433 2.441 2.360 2.418 199,116 -0.09(-3.54%)
Jun 16, 2009 2.534 2.534 2.471 2.507 197,123 -0.03(-1.00%)
Jun 15, 2009 2.537 2.555 2.502 2.532 97,920 -0.06(-2.35%)
Jun 12, 2009 2.580 2.598 2.573 2.593 81,183 +0.01(+0.29%)
Jun 11, 2009 2.547 2.598 2.547 2.585 213,837 +0.04(+1.70%)
Jun 10, 2009 2.545 2.573 2.522 2.542 163,740 +0.02(+0.60%)
Jun 09, 2009 2.545 2.545 2.512 2.527 135,734 +0.01(+0.50%)
Jun 08, 2009 2.512 2.545 2.476 2.514 228,506 -0.04(-1.68%)
Jun 05, 2009 2.598 2.621 2.547 2.557 327,575 -0.05(-2.04%)
Jun 04, 2009 2.603 2.623 2.603 2.611 117,782 +0.04(+1.38%)
Jun 03, 2009 2.598 2.598 2.555 2.575 152,949 -0.05(-1.84%)
Jun 02, 2009 2.628 2.656 2.588 2.623 197,238 +0.02(+0.68%)
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.