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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.710 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 28, 2017 5.422 5.436 5.397 5.418 130,540 -0.01(-0.17%)
Apr 27, 2017 5.400 5.427 5.400 5.427 61,174 +0.03(+0.59%)
Apr 26, 2017 5.354 5.395 5.350 5.395 163,073 +0.03(+0.59%)
Apr 25, 2017 5.300 5.368 5.291 5.363 241,467 +0.06(+1.11%)
Apr 24, 2017 5.327 5.336 5.277 5.304 172,758 +0.05(+1.04%)
Apr 21, 2017 5.259 5.259 5.246 5.250 152,803 -0.02(-0.34%)
Apr 20, 2017 5.241 5.268 5.227 5.268 91,578 +0.07(+1.31%)
Apr 19, 2017 5.236 5.236 5.200 5.200 176,124 -0.01(-0.26%)
Apr 18, 2017 5.232 5.232 5.214 5.214 286,275 -0.03(-0.52%)
Apr 17, 2017 5.241 5.255 5.236 5.241 419,111 +0.03(+0.52%)
Apr 13, 2017 5.214 5.241 5.214 5.214 148,258 -0.01(-0.26%)
Apr 12, 2017 5.236 5.241 5.223 5.227 193,107 -0.00(-0.09%)
Apr 11, 2017 5.241 5.250 5.223 5.232 400,647 +0.01(+0.26%)
Apr 10, 2017 5.218 5.236 5.214 5.218 170,217 -0.01(-0.26%)
Apr 07, 2017 5.227 5.236 5.217 5.232 94,522 +0.00(+0.00%)
Apr 06, 2017 5.227 5.236 5.214 5.232 90,449 +0.03(+0.61%)
Apr 05, 2017 5.223 5.241 5.196 5.200 143,542 -0.03(-0.52%)
Apr 04, 2017 5.232 5.246 5.223 5.227 106,108 -0.02(-0.35%)
Apr 03, 2017 5.246 5.259 5.236 5.246 146,560 -0.01(-0.17%)
Mar 31, 2017 5.232 5.268 5.227 5.255 89,299 +0.01(+0.26%)
Mar 30, 2017 5.236 5.268 5.227 5.241 158,265 +0.00(+0.09%)
Mar 29, 2017 5.205 5.259 5.200 5.236 202,834 +0.03(+0.52%)
Mar 28, 2017 5.187 5.259 5.187 5.209 109,172 +0.01(+0.26%)
Mar 27, 2017 5.178 5.222 5.178 5.196 70,215 +0.02(+0.35%)
Mar 24, 2017 5.182 5.255 5.178 5.178 177,175 -0.00(-0.09%)
Mar 23, 2017 5.150 5.200 5.146 5.182 67,537 +0.03(+0.62%)
Mar 22, 2017 5.132 5.168 5.132 5.150 55,079 +0.01(+0.26%)
Mar 21, 2017 5.196 5.200 5.128 5.137 17,945 -0.04(-0.79%)
Mar 20, 2017 5.200 5.200 5.168 5.178 45,141 -0.02(-0.44%)
Mar 17, 2017 5.132 5.227 5.115 5.200 247,476 +0.07(+1.41%)
Mar 16, 2017 5.087 5.128 5.073 5.128 208,998 +0.05(+1.07%)
Mar 15, 2017 5.051 5.096 5.037 5.073 80,334 +0.03(+0.54%)
Mar 14, 2017 5.028 5.051 5.024 5.046 76,213 +0.00(+0.09%)
Mar 13, 2017 5.037 5.055 5.037 5.042 126,990 +0.01(+0.18%)
Mar 10, 2017 5.028 5.042 5.010 5.033 69,532 +0.01(+0.18%)
Mar 09, 2017 5.001 5.024 4.992 5.024 121,228 +0.03(+0.64%)
Mar 08, 2017 4.992 5.019 4.992 4.992 182,807 +0.00(+0.00%)
Mar 07, 2017 5.000 5.005 4.992 4.992 118,705 -0.03(-0.63%)
Mar 06, 2017 4.996 5.028 4.996 5.024 57,247 -0.01(-0.27%)
Mar 03, 2017 5.005 5.037 5.005 5.037 120,243 +0.02(+0.36%)
Mar 02, 2017 5.014 5.019 5.001 5.019 32,202 +0.00(+0.09%)
Mar 01, 2017 4.983 5.033 4.983 5.014 80,729 +0.02(+0.45%)
Feb 28, 2017 4.960 4.996 4.960 4.992 59,009 +0.02(+0.36%)
Feb 27, 2017 4.942 4.974 4.929 4.974 35,465 +0.00(+0.00%)
Feb 24, 2017 4.924 4.974 4.906 4.974 53,609 -0.01(-0.18%)
Feb 23, 2017 4.972 4.987 4.971 4.983 27,345 +0.01(+0.18%)
Feb 22, 2017 4.969 4.987 4.955 4.974 57,203 -0.01(-0.18%)
Feb 21, 2017 4.942 4.996 4.942 4.983 80,754 +0.03(+0.64%)
Feb 17, 2017 4.951 4.951 4.951 0 -0.01(-0.18%)
Feb 16, 2017 4.928 4.992 4.928 4.960 87,050 +0.02(+0.46%)
Feb 15, 2017 4.926 4.937 4.919 4.937 110,411 +0.01(+0.18%)
Feb 14, 2017 4.924 4.933 4.919 4.928 22,400 -0.01(-0.18%)
Feb 13, 2017 4.933 4.950 4.928 4.937 169,192 -0.01(-0.27%)
Feb 10, 2017 4.942 4.951 4.928 4.951 47,280 -0.01(-0.18%)
Feb 09, 2017 4.933 4.960 4.919 4.960 46,322 +0.02(+0.46%)
Feb 08, 2017 4.906 4.942 4.901 4.937 64,696 +0.02(+0.46%)
Feb 07, 2017 4.901 4.924 4.901 4.915 11,532 +0.00(+0.08%)
Feb 06, 2017 4.888 4.918 4.888 4.911 41,650 -0.01(-0.26%)
Feb 03, 2017 4.892 4.924 4.888 4.924 158,790 +0.04(+0.74%)
Feb 02, 2017 4.860 4.888 4.860 4.888 59,099 +0.00(+0.09%)
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.