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: 6:30 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 (%)
Aug 31, 2012 3.304 3.304 3.269 3.276 126,429 +0.02(+0.48%)
Aug 30, 2012 3.276 3.284 3.257 3.260 106,317 -0.03(-0.76%)
Aug 29, 2012 3.319 3.319 3.285 3.285 49,871 -0.03(-0.85%)
Aug 27, 2012 3.297 3.322 3.297 3.313 28,877 -0.00(-0.09%)
Aug 24, 2012 3.282 3.316 3.282 3.316 101,351 +0.02(+0.57%)
Aug 23, 2012 3.297 3.310 3.280 3.297 135,798 -0.01(-0.42%)
Aug 22, 2012 3.305 3.322 3.304 3.311 73,253 -0.00(-0.11%)
Aug 21, 2012 3.322 3.335 3.310 3.315 56,845 +0.01(+0.34%)
Aug 20, 2012 3.304 3.316 3.299 3.304 69,762 -0.02(-0.47%)
Aug 17, 2012 3.285 3.322 3.285 3.319 33,307 +0.02(+0.57%)
Aug 16, 2012 3.279 3.319 3.279 3.301 79,266 +0.01(+0.19%)
Aug 15, 2012 3.276 3.310 3.272 3.294 70,669 -0.01(-0.31%)
Aug 14, 2012 3.297 3.307 3.282 3.305 42,628 +0.00(+0.12%)
Aug 13, 2012 3.294 3.301 3.263 3.301 115,076 +0.00(+0.09%)
Aug 10, 2012 3.269 3.297 3.266 3.297 92,668 +0.01(+0.29%)
Aug 09, 2012 3.288 3.297 3.276 3.288 153,033 +0.01(+0.29%)
Aug 08, 2012 3.254 3.279 3.241 3.279 98,851 +0.00(+0.00%)
Aug 07, 2012 3.244 3.285 3.244 3.279 252,315 +0.03(+0.78%)
Aug 06, 2012 3.210 3.260 3.210 3.253 190,625 +0.03(+1.06%)
Aug 03, 2012 3.244 3.260 3.213 3.219 115,169 +0.02(+0.49%)
Aug 02, 2012 3.222 3.234 3.197 3.204 90,532 -0.04(-1.16%)
Aug 01, 2012 3.222 3.247 3.222 3.241 64,196 +0.01(+0.39%)
Jul 31, 2012 3.219 3.244 3.219 3.229 145,101 -0.01(-0.19%)
Jul 30, 2012 3.210 3.241 3.210 3.235 162,597 -0.00(-0.10%)
Jul 27, 2012 3.197 3.241 3.188 3.238 178,449 +0.08(+2.38%)
Jul 26, 2012 3.185 3.188 3.150 3.163 184,053 +0.04(+1.30%)
Jul 25, 2012 3.131 3.140 3.119 3.122 81,444 +0.02(+0.50%)
Jul 24, 2012 3.128 3.147 3.094 3.106 129,542 -0.04(-1.29%)
Jul 23, 2012 3.138 3.150 3.110 3.147 127,451 -0.04(-1.32%)
Jul 20, 2012 3.202 3.202 3.173 3.189 65,061 -0.03(-0.97%)
Jul 19, 2012 3.236 3.236 3.214 3.220 36,001 -0.00(-0.10%)
Jul 18, 2012 3.183 3.223 3.183 3.223 53,649 +0.04(+1.38%)
Jul 17, 2012 3.173 3.186 3.170 3.180 52,319 +0.01(+0.20%)
Jul 16, 2012 3.183 3.183 3.161 3.173 74,573 -0.01(-0.20%)
Jul 13, 2012 3.155 3.183 3.155 3.180 30,266 +0.03(+0.79%)
Jul 12, 2012 3.152 3.155 3.127 3.155 25,257 -0.01(-0.39%)
Jul 11, 2012 3.158 3.189 3.155 3.167 53,240 +0.00(+0.00%)
Jul 10, 2012 3.192 3.195 3.161 3.167 110,472 -0.01(-0.20%)
Jul 09, 2012 3.186 3.186 3.170 3.173 139,530 -0.01(-0.20%)
Jul 06, 2012 3.195 3.198 3.164 3.180 115,200 -0.04(-1.26%)
Jul 05, 2012 3.198 3.233 3.183 3.220 143,627 -0.01(-0.39%)
Jul 03, 2012 3.202 3.245 3.202 3.233 295,257 +0.02(+0.68%)
Jul 02, 2012 3.177 3.230 3.177 3.211 140,595 +0.04(+1.38%)
Jun 29, 2012 3.152 3.180 3.152 3.167 126,727 +0.06(+1.91%)
Jun 28, 2012 3.070 3.108 3.064 3.108 184,682 -0.00(-0.10%)
Jun 27, 2012 3.092 3.120 3.092 3.111 31,152 +0.01(+0.40%)
Jun 26, 2012 3.080 3.114 3.080 3.098 75,622 +0.02(+0.61%)
Jun 25, 2012 3.120 3.120 3.070 3.080 157,316 -0.08(-2.67%)
Jun 22, 2012 3.142 3.167 3.130 3.164 75,686 +0.03(+1.00%)
Jun 21, 2012 3.186 3.186 3.133 3.133 237,497 -0.03(-1.09%)
Jun 20, 2012 3.136 3.167 3.136 3.167 76,224 +0.01(+0.30%)
Jun 19, 2012 3.145 3.158 3.133 3.158 217,379 +0.04(+1.30%)
Jun 18, 2012 3.086 3.120 3.086 3.117 99,000 +0.01(+0.20%)
Jun 15, 2012 3.083 3.114 3.083 3.111 173,516 +0.01(+0.30%)
Jun 14, 2012 3.070 3.102 3.070 3.102 108,198 +0.02(+0.71%)
Jun 13, 2012 3.092 3.105 3.067 3.080 193,647 -0.08(-2.48%)
Jun 12, 2012 3.042 3.158 3.042 3.158 99,774 +0.11(+3.59%)
Jun 11, 2012 3.092 3.092 3.048 3.048 122,236 -0.01(-0.31%)
Jun 08, 2012 3.023 3.067 3.023 3.058 135,644 +0.00(+0.10%)
Jun 07, 2012 3.077 3.077 3.045 3.055 314,927 +0.02(+0.51%)
Jun 06, 2012 3.030 3.048 3.027 3.039 495,851 +0.04(+1.25%)
Jun 05, 2012 3.020 3.023 3.002 3.002 124,257 -0.02(-0.52%)
Jun 04, 2012 3.067 3.067 3.005 3.017 269,705 -0.05(-1.47%)
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.