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 (%)
Nov 30, 2016 4.457 4.458 4.422 4.422 202,344 -0.01(-0.30%)
Nov 29, 2016 4.472 4.472 4.431 4.436 126,536 -0.03(-0.60%)
Nov 28, 2016 4.490 4.490 4.458 4.463 97,377 -0.03(-0.70%)
Nov 25, 2016 4.516 4.516 4.490 4.494 19,490 +0.03(+0.60%)
Nov 23, 2016 4.467 4.467 4.467 0 -0.02(-0.40%)
Nov 22, 2016 4.498 4.507 4.481 4.485 149,175 -0.04(-0.99%)
Nov 21, 2016 4.516 4.540 4.503 4.530 99,631 -0.03(-0.69%)
Nov 18, 2016 4.566 4.566 4.552 4.561 36,695 -0.01(-0.28%)
Nov 17, 2016 4.566 4.588 4.566 4.574 88,195 -0.00(-0.01%)
Nov 16, 2016 4.552 4.579 4.512 4.575 44,454 +0.01(+0.20%)
Nov 15, 2016 4.557 4.567 4.494 4.566 104,957 -0.03(-0.68%)
Nov 14, 2016 4.610 4.620 4.597 4.597 72,382 -0.07(-1.53%)
Nov 11, 2016 4.690 4.694 4.664 4.669 71,263 -0.03(-0.57%)
Nov 10, 2016 4.704 4.745 4.688 4.695 111,606 -0.00(-0.10%)
Nov 09, 2016 4.704 4.745 4.691 4.700 67,333 +0.02(+0.38%)
Nov 08, 2016 4.745 4.758 4.673 4.682 126,373 -0.06(-1.23%)
Nov 07, 2016 4.691 4.745 4.691 4.740 37,155 +0.10(+2.22%)
Nov 04, 2016 4.651 4.678 4.637 4.637 48,949 -0.04(-0.86%)
Nov 03, 2016 4.678 4.678 4.664 4.678 71,178 +0.00(+0.10%)
Nov 02, 2016 4.678 4.686 4.666 4.673 57,536 +0.01(+0.19%)
Nov 01, 2016 4.664 4.678 4.651 4.664 222,294 +0.01(+0.29%)
Oct 31, 2016 4.678 4.679 4.651 4.651 42,340 -0.03(-0.57%)
Oct 28, 2016 4.669 4.678 4.637 4.678 74,326 +0.01(+0.19%)
Oct 27, 2016 4.646 4.678 4.642 4.669 99,797 +0.04(+0.77%)
Oct 26, 2016 4.606 4.633 4.597 4.633 86,097 -0.00(-0.10%)
Oct 25, 2016 4.619 4.637 4.615 4.637 38,915 -0.01(-0.29%)
Oct 24, 2016 4.646 4.664 4.633 4.651 68,171 -0.03(-0.57%)
Oct 21, 2016 4.700 4.700 4.665 4.678 42,827 -0.03(-0.57%)
Oct 20, 2016 4.691 4.704 4.673 4.704 67,811 +0.00(+0.04%)
Oct 19, 2016 4.722 4.728 4.700 4.703 32,148 +0.01(+0.25%)
Oct 18, 2016 4.709 4.709 4.691 4.691 93,166 -0.00(-0.06%)
Oct 17, 2016 4.731 4.731 4.691 4.694 42,646 -0.02(-0.51%)
Oct 14, 2016 4.754 4.754 4.713 4.718 62,510 +0.02(+0.34%)
Oct 13, 2016 4.691 4.709 4.667 4.702 78,235 -0.02(-0.44%)
Oct 12, 2016 4.758 4.758 4.722 4.722 28,026 -0.04(-0.94%)
Oct 11, 2016 4.767 4.771 4.740 4.767 38,017 -0.02(-0.37%)
Oct 10, 2016 4.763 4.785 4.763 4.785 16,054 +0.00(+0.09%)
Oct 07, 2016 4.771 4.780 4.745 4.780 70,729 -0.01(-0.19%)
Oct 06, 2016 4.794 4.798 4.785 4.789 49,974 -0.03(-0.56%)
Oct 05, 2016 4.807 4.816 4.790 4.816 44,080 +0.02(+0.37%)
Oct 04, 2016 4.807 4.807 4.794 4.798 36,199 +0.01(+0.28%)
Oct 03, 2016 4.776 4.785 4.771 4.785 46,692 +0.00(+0.00%)
Sep 30, 2016 4.785 4.798 4.767 4.785 70,018 -0.02(-0.47%)
Sep 29, 2016 4.843 4.843 4.771 4.807 144,861 -0.04(-0.83%)
Sep 28, 2016 4.803 4.848 4.792 4.848 361,139 +0.04(+0.74%)
Sep 27, 2016 4.763 4.816 4.700 4.812 115,802 +0.01(+0.19%)
Sep 26, 2016 4.722 4.803 4.722 4.803 136,463 +0.01(+0.28%)
Sep 23, 2016 4.749 4.798 4.745 4.789 168,155 +0.00(+0.00%)
Sep 22, 2016 4.695 4.789 4.695 4.789 89,439 +0.09(+1.81%)
Sep 21, 2016 4.695 4.709 4.682 4.704 81,685 +0.02(+0.38%)
Sep 20, 2016 4.664 4.686 4.664 4.686 284,232 +0.04(+0.77%)
Sep 19, 2016 4.678 4.678 4.633 4.651 132,374 -0.01(-0.29%)
Sep 16, 2016 4.686 4.686 4.650 4.664 31,308 -0.05(-1.14%)
Sep 15, 2016 4.695 4.719 4.682 4.718 48,960 +0.04(+0.76%)
Sep 14, 2016 4.646 4.686 4.646 4.682 36,759 +0.01(+0.29%)
Sep 13, 2016 4.690 4.700 4.651 4.669 41,451 -0.04(-0.86%)
Sep 12, 2016 4.686 4.742 4.682 4.709 141,583 -0.00(-0.06%)
Sep 09, 2016 4.700 4.718 4.695 4.712 83,818 -0.04(-0.88%)
Sep 08, 2016 4.754 4.760 4.754 4.754 6,655 -0.00(-0.09%)
Sep 07, 2016 4.767 4.771 4.736 4.758 26,713 -0.01(-0.19%)
Sep 06, 2016 4.713 4.771 4.713 4.767 15,446 +0.06(+1.24%)
Sep 02, 2016 4.695 4.709 4.709 4.709 27,032 +0.05(+1.15%)
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.