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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.910 +0.050 (+0.64%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 9, 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 29, 2010 3.254 3.274 3.244 3.269 78,694 +0.01(+0.16%)
Oct 28, 2010 3.285 3.285 3.247 3.264 75,569 -0.02(-0.46%)
Oct 27, 2010 3.300 3.300 3.249 3.280 56,330 -0.04(-1.30%)
Oct 25, 2010 3.320 3.348 3.320 3.323 232,752 +0.02(+0.69%)
Oct 22, 2010 3.310 3.330 3.300 3.300 44,316 -0.01(-0.23%)
Oct 21, 2010 3.310 3.333 3.305 3.308 220,524 -0.03(-0.76%)
Oct 20, 2010 3.295 3.361 3.295 3.333 222,024 +0.06(+1.86%)
Oct 19, 2010 3.292 3.305 3.264 3.272 146,127 -0.07(-2.20%)
Oct 18, 2010 3.371 3.371 3.323 3.346 186,376 +0.01(+0.41%)
Oct 15, 2010 3.348 3.351 3.330 3.332 156,457 -0.01(-0.26%)
Oct 14, 2010 3.313 3.351 3.313 3.340 292,527 +0.03(+0.92%)
Oct 13, 2010 3.310 3.330 3.295 3.310 171,978 +0.01(+0.31%)
Oct 12, 2010 3.287 3.300 3.264 3.300 271,927 +0.04(+1.09%)
Oct 11, 2010 3.267 3.280 3.247 3.264 79,546 -0.01(-0.23%)
Oct 08, 2010 3.272 3.280 3.247 3.272 224,202 +0.02(+0.70%)
Oct 07, 2010 3.264 3.264 3.237 3.249 182,292 -0.02(-0.62%)
Oct 06, 2010 3.257 3.269 3.247 3.269 142,734 +0.02(+0.70%)
Oct 05, 2010 3.199 3.252 3.199 3.247 57,885 +0.07(+2.23%)
Oct 04, 2010 3.191 3.199 3.168 3.176 228,108 -0.04(-1.18%)
Oct 01, 2010 3.214 3.221 3.171 3.214 161,136 +0.03(+0.96%)
Sep 30, 2010 3.181 3.211 3.172 3.183 292,594 +0.01(+0.32%)
Sep 29, 2010 3.168 3.229 3.153 3.173 141,972 +0.02(+0.56%)
Sep 28, 2010 3.163 3.181 3.145 3.155 178,335 +0.01(+0.24%)
Sep 27, 2010 3.158 3.163 3.145 3.148 235,395 +0.00(+0.00%)
Sep 24, 2010 3.133 3.155 3.133 3.148 426,151 +0.03(+0.98%)
Sep 23, 2010 3.105 3.130 3.105 3.117 153,872 +0.00(+0.08%)
Sep 22, 2010 3.120 3.135 3.110 3.115 169,122 +0.00(+0.08%)
Sep 21, 2010 3.117 3.123 3.108 3.112 218,587 +0.01(+0.24%)
Sep 20, 2010 3.087 3.119 3.087 3.105 151,785 +0.02(+0.74%)
Sep 17, 2010 3.082 3.095 3.079 3.082 80,872 -0.03(-0.82%)
Sep 15, 2010 3.095 3.122 3.092 3.107 238,986 -0.00(-0.08%)
Sep 14, 2010 3.082 3.125 3.082 3.110 57,305 +0.02(+0.74%)
Sep 13, 2010 3.064 3.092 3.064 3.087 287,441 +0.02(+0.66%)
Sep 10, 2010 3.046 3.067 3.026 3.067 189,118 +0.01(+0.41%)
Sep 09, 2010 3.054 3.087 3.049 3.054 149,134 +0.00(+0.08%)
Sep 08, 2010 3.039 3.052 3.008 3.052 310,846 +0.02(+0.59%)
Sep 07, 2010 3.003 3.039 3.001 3.034 181,416 +0.00(+0.00%)
Sep 03, 2010 3.026 3.036 3.021 3.034 174,914 +0.02(+0.50%)
Sep 02, 2010 3.014 3.028 3.011 3.019 115,285 +0.01(+0.19%)
Sep 01, 2010 2.993 3.016 2.991 3.013 192,685 +0.06(+1.86%)
Aug 31, 2010 2.899 2.958 2.899 2.958 77,175 +0.04(+1.39%)
Aug 30, 2010 2.915 2.940 2.912 2.917 131,221 -0.02(-0.52%)
Aug 27, 2010 2.932 2.937 2.902 2.932 111,308 +0.04(+1.22%)
Aug 26, 2010 2.902 2.905 2.872 2.897 99,400 +0.01(+0.26%)
Aug 25, 2010 2.915 2.915 2.861 2.889 169,047 -0.02(-0.52%)
Aug 24, 2010 2.867 2.910 2.861 2.905 316,820 +0.01(+0.17%)
Aug 23, 2010 2.910 2.930 2.899 2.899 142,442 -0.01(-0.35%)
Aug 20, 2010 2.899 2.910 2.889 2.910 193,359 -0.02(-0.69%)
Aug 19, 2010 2.950 2.960 2.925 2.930 129,098 -0.02(-0.52%)
Aug 18, 2010 2.943 2.964 2.937 2.945 207,934 +0.02(+0.61%)
Aug 17, 2010 2.927 2.950 2.922 2.927 157,636 +0.02(+0.52%)
Aug 16, 2010 2.892 2.940 2.892 2.912 134,902 +0.03(+1.06%)
Aug 13, 2010 2.882 2.889 2.870 2.882 63,290 +0.01(+0.26%)
Aug 12, 2010 2.836 2.887 2.836 2.874 140,623 +0.03(+1.07%)
Aug 11, 2010 2.877 2.877 2.831 2.844 129,197 -0.09(-3.02%)
Aug 10, 2010 2.902 2.945 2.889 2.932 140,982 +0.01(+0.18%)
Aug 09, 2010 2.915 2.935 2.915 2.927 133,079 +0.00(+0.17%)
Aug 06, 2010 2.922 2.925 2.897 2.922 97,474 +0.01(+0.17%)
Aug 05, 2010 2.917 2.925 2.905 2.917 182,205 +0.00(+0.09%)
Aug 04, 2010 2.920 2.925 2.902 2.915 133,549 +0.01(+0.35%)
Aug 03, 2010 2.879 2.920 2.879 2.905 219,554 +0.01(+0.35%)
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.