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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.560 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 5.799 5.822 5.784 5.817 57,049 -0.02(-0.31%)
Feb 27, 2018 5.863 5.863 5.799 5.836 46,529 -0.05(-0.86%)
Feb 26, 2018 5.849 5.895 5.847 5.886 36,311 +0.02(+0.31%)
Feb 23, 2018 5.836 5.868 5.836 5.868 59,162 +0.00(+0.00%)
Feb 22, 2018 5.813 5.886 5.813 5.868 44,205 +0.02(+0.31%)
Feb 21, 2018 5.859 5.859 5.799 5.849 29,267 +0.01(+0.16%)
Feb 20, 2018 5.804 5.849 5.804 5.840 42,324 -0.01(-0.23%)
Feb 16, 2018 5.854 5.854 5.854 0 +0.03(+0.47%)
Feb 15, 2018 5.836 5.836 5.804 5.827 34,572 +0.05(+0.91%)
Feb 14, 2018 5.662 5.783 5.662 5.774 22,245 +0.13(+2.31%)
Feb 13, 2018 5.639 5.664 5.630 5.644 69,341 -0.02(-0.32%)
Feb 12, 2018 5.630 5.682 5.625 5.662 166,305 +0.05(+0.90%)
Feb 09, 2018 5.625 5.705 5.584 5.611 142,344 -0.05(-0.97%)
Feb 08, 2018 5.804 5.804 5.639 5.666 147,332 -0.11(-1.98%)
Feb 07, 2018 5.790 5.790 5.790 5.781 47,777 -0.08(-1.41%)
Feb 06, 2018 5.712 5.863 5.611 5.863 56,175 +0.06(+1.07%)
Feb 05, 2018 5.895 5.929 5.801 5.801 91,781 -0.14(-2.42%)
Feb 02, 2018 6.051 6.120 5.932 5.946 83,435 -0.19(-3.06%)
Feb 01, 2018 6.110 6.140 6.110 6.133 28,046 +0.02(+0.30%)
Jan 31, 2018 6.161 6.161 6.112 6.115 59,365 -0.05(-0.74%)
Jan 30, 2018 6.165 6.165 6.165 6.161 39,206 -0.01(-0.15%)
Jan 29, 2018 6.211 6.211 6.156 6.170 81,392 -0.09(-1.42%)
Jan 26, 2018 6.252 6.287 6.225 6.259 58,467 +0.05(+0.84%)
Jan 25, 2018 6.207 6.252 6.202 6.207 31,760 +0.04(+0.59%)
Jan 24, 2018 6.156 6.174 6.156 6.170 33,281 +0.08(+1.35%)
Jan 23, 2018 6.033 6.091 6.033 6.087 66,614 +0.07(+1.22%)
Jan 22, 2018 6.001 6.040 6.001 6.014 24,498 -0.03(-0.43%)
Jan 19, 2018 6.001 6.042 6.001 6.040 75,987 +0.03(+0.51%)
Jan 18, 2018 6.033 6.055 5.996 6.010 52,902 +0.02(+0.38%)
Jan 17, 2018 6.001 6.001 5.964 5.987 37,882 -0.02(-0.30%)
Jan 16, 2018 6.078 6.078 5.996 6.005 91,309 +0.03(+0.46%)
Jan 12, 2018 5.978 5.978 5.978 0 +0.04(+0.69%)
Jan 11, 2018 5.941 5.941 5.941 5.936 16,888 +0.01(+0.16%)
Jan 10, 2018 5.886 5.931 5.886 5.927 23,209 +0.01(+0.15%)
Jan 09, 2018 5.914 5.927 5.900 5.918 65,015 +0.00(+0.00%)
Jan 08, 2018 5.936 5.936 5.918 5.918 23,023 -0.05(-0.92%)
Jan 05, 2018 5.877 5.973 5.872 5.973 50,248 +0.06(+1.08%)
Jan 04, 2018 5.863 5.909 5.863 5.909 44,399 +0.05(+0.86%)
Jan 03, 2018 5.804 5.872 5.804 5.859 34,259 +0.04(+0.71%)
Jan 02, 2018 5.840 5.817 5.817 15,077 -0.02(-0.39%)
Dec 29, 2017 5.840 5.840 5.840 0 +0.04(+0.72%)
Dec 28, 2017 5.790 5.804 5.790 5.799 99,970 +0.01(+0.15%)
Dec 27, 2017 5.753 5.790 5.753 5.790 102,889 +0.01(+0.24%)
Dec 26, 2017 5.730 5.781 5.730 5.776 87,813 +0.00(+0.02%)
Dec 22, 2017 5.740 5.781 5.733 5.775 91,829 +0.00(+0.06%)
Dec 21, 2017 5.712 5.772 5.712 5.772 56,575 +0.03(+0.56%)
Dec 20, 2017 5.680 5.744 5.680 5.740 82,024 +0.01(+0.16%)
Dec 19, 2017 5.721 5.753 5.698 5.730 31,522 -0.00(-0.08%)
Dec 18, 2017 5.717 5.767 5.717 5.735 45,920 +0.01(+0.16%)
Dec 15, 2017 5.721 5.730 5.715 5.726 23,794 +0.03(+0.56%)
Dec 14, 2017 5.708 5.730 5.694 5.694 18,050 -0.01(-0.16%)
Dec 13, 2017 5.698 5.719 5.694 5.703 14,982 -0.01(-0.24%)
Dec 12, 2017 5.676 5.717 5.662 5.717 17,955 +0.03(+0.56%)
Dec 11, 2017 5.739 5.739 5.662 5.685 71,882 -0.04(-0.71%)
Dec 08, 2017 5.726 5.735 5.725 5.726 6,079 +0.01(+0.24%)
Dec 07, 2017 5.703 5.718 5.698 5.712 14,174 -0.02(-0.32%)
Dec 06, 2017 5.739 5.744 5.726 5.730 71,800 +0.00(+0.08%)
Dec 05, 2017 5.717 5.731 5.717 5.726 14,543 -0.01(-0.16%)
Dec 04, 2017 5.757 5.757 5.730 5.735 62,939 -0.02(-0.39%)
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.