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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.635 +0.055 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2012 3.311 3.327 3.302 3.312 66,379 +0.01(+0.21%)
Jan 30, 2012 3.311 3.317 3.283 3.305 166,745 -0.05(-1.49%)
Jan 27, 2012 3.339 3.377 3.330 3.355 153,379 +0.02(+0.66%)
Jan 26, 2012 3.336 3.351 3.320 3.333 179,788 +0.00(+0.09%)
Jan 25, 2012 3.292 3.339 3.274 3.330 70,013 +0.02(+0.47%)
Jan 24, 2012 3.264 3.320 3.264 3.314 139,670 +0.01(+0.38%)
Jan 23, 2012 3.286 3.311 3.280 3.302 69,162 +0.03(+1.05%)
Jan 20, 2012 3.270 3.274 3.248 3.267 125,134 +0.00(+0.00%)
Jan 19, 2012 3.239 3.270 3.239 3.267 121,667 +0.04(+1.26%)
Jan 18, 2012 3.208 3.233 3.208 3.227 105,336 +0.05(+1.57%)
Jan 17, 2012 3.195 3.205 3.167 3.177 140,681 +0.00(+0.00%)
Jan 13, 2012 3.152 3.183 3.139 3.177 83,263 -0.01(-0.20%)
Jan 12, 2012 3.177 3.202 3.177 3.183 87,664 +0.01(+0.20%)
Jan 11, 2012 3.164 3.183 3.152 3.177 62,509 -0.01(-0.29%)
Jan 10, 2012 3.173 3.202 3.170 3.186 93,031 +0.03(+0.79%)
Jan 09, 2012 3.186 3.186 3.148 3.161 83,884 -0.00(-0.10%)
Jan 06, 2012 3.152 3.167 3.139 3.164 76,720 +0.01(+0.20%)
Jan 05, 2012 3.148 3.167 3.114 3.158 62,557 -0.02(-0.59%)
Jan 04, 2012 3.173 3.198 3.170 3.177 102,131 +0.07(+2.11%)
Dec 30, 2011 3.111 3.127 3.098 3.111 241,460 +0.00(+0.00%)
Dec 29, 2011 3.095 3.127 3.095 3.111 253,895 +0.01(+0.20%)
Dec 28, 2011 3.111 3.123 3.102 3.105 203,482 -0.01(-0.20%)
Dec 27, 2011 3.111 3.120 3.104 3.111 222,547 +0.00(+0.00%)
Dec 23, 2011 3.102 3.120 3.095 3.111 198,652 +0.03(+1.02%)
Dec 21, 2011 3.073 3.083 3.070 3.080 76,953 -0.02(-0.61%)
Dec 20, 2011 3.092 3.108 3.080 3.098 152,790 +0.05(+1.54%)
Dec 19, 2011 3.058 3.092 3.030 3.052 204,601 +0.00(+0.10%)
Dec 16, 2011 3.052 3.117 3.048 3.048 340,431 +0.03(+0.95%)
Dec 15, 2011 3.058 3.094 3.014 3.020 364,916 +0.00(+0.00%)
Dec 14, 2011 3.042 3.045 3.006 3.020 175,421 -0.02(-0.73%)
Dec 13, 2011 3.064 3.083 3.042 3.042 196,469 -0.02(-0.81%)
Dec 12, 2011 3.117 3.117 3.056 3.067 240,273 -0.06(-1.86%)
Dec 09, 2011 3.094 3.136 3.094 3.125 121,047 +0.04(+1.44%)
Dec 08, 2011 3.114 3.114 3.078 3.081 120,394 -0.06(-1.85%)
Dec 07, 2011 3.106 3.147 3.094 3.139 253,062 +0.05(+1.52%)
Dec 06, 2011 3.086 3.103 3.078 3.092 141,175 -0.02(-0.71%)
Dec 05, 2011 3.103 3.114 3.089 3.114 239,431 +0.03(+0.99%)
Dec 02, 2011 3.100 3.100 3.071 3.083 207,052 +0.02(+0.72%)
Dec 01, 2011 3.061 3.089 3.050 3.061 118,019 +0.00(+0.09%)
Nov 30, 2011 3.036 3.064 3.033 3.058 272,764 +0.11(+3.56%)
Nov 29, 2011 2.953 2.992 2.948 2.953 183,214 +0.01(+0.28%)
Nov 28, 2011 2.981 2.992 2.939 2.945 162,018 +0.05(+1.82%)
Nov 25, 2011 2.889 2.906 2.889 2.892 147,409 +0.00(+0.00%)
Nov 23, 2011 2.939 2.942 2.878 2.892 173,179 -0.07(-2.43%)
Nov 22, 2011 2.967 2.978 2.903 2.964 111,225 -0.01(-0.19%)
Nov 21, 2011 3.009 3.009 2.956 2.970 93,231 -0.06(-1.83%)
Nov 18, 2011 3.042 3.053 3.022 3.025 103,826 +0.00(+0.00%)
Nov 17, 2011 3.061 3.072 3.022 3.025 64,704 -0.02(-0.64%)
Nov 16, 2011 3.053 3.070 3.042 3.045 91,874 -0.03(-1.08%)
Nov 15, 2011 3.050 3.083 3.050 3.078 74,233 +0.01(+0.45%)
Nov 14, 2011 3.075 3.107 3.064 3.064 201,475 -0.06(-1.78%)
Nov 11, 2011 3.130 3.155 3.119 3.119 103,909 +0.03(+0.99%)
Nov 10, 2011 3.106 3.111 3.081 3.089 129,375 +0.01(+0.45%)
Nov 09, 2011 3.108 3.108 3.050 3.075 88,546 -0.11(-3.48%)
Nov 08, 2011 3.194 3.208 3.150 3.186 116,391 +0.03(+0.97%)
Nov 07, 2011 3.189 3.189 3.150 3.155 173,385 -0.06(-1.90%)
Nov 04, 2011 3.219 3.241 3.191 3.216 55,596 -0.05(-1.61%)
Nov 03, 2011 3.222 3.297 3.211 3.269 85,402 +0.06(+1.99%)
Nov 02, 2011 3.191 3.233 3.183 3.205 138,695 +0.04(+1.31%)
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.