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 (%)
Aug 31, 2018 6.185 6.185 6.185 0 +0.00(+0.00%)
Aug 30, 2018 6.151 6.187 6.151 6.185 41,180 -0.03(-0.45%)
Aug 29, 2018 6.195 6.218 6.195 6.213 71,247 +0.04(+0.67%)
Aug 28, 2018 6.171 6.185 6.169 6.172 55,947 -0.00(-0.06%)
Aug 27, 2018 6.153 6.180 6.139 6.176 272,647 +0.05(+0.84%)
Aug 24, 2018 6.167 6.167 6.116 6.125 1,233,300 +0.13(+2.17%)
Aug 23, 2018 5.999 6.009 5.995 5.995 79,672 +0.00(+0.08%)
Aug 22, 2018 5.985 5.990 5.962 5.990 44,211 +0.00(+0.08%)
Aug 21, 2018 5.976 5.990 5.967 5.985 74,073 +0.02(+0.39%)
Aug 20, 2018 5.883 5.969 5.881 5.962 65,395 +0.04(+0.63%)
Aug 17, 2018 5.771 5.939 5.771 5.925 21,271 -0.01(-0.16%)
Aug 16, 2018 5.915 5.934 5.915 5.934 13,319 +0.02(+0.39%)
Aug 15, 2018 5.906 5.911 5.855 5.911 23,855 -0.04(-0.63%)
Aug 14, 2018 5.957 5.962 5.948 5.948 35,778 -0.01(-0.16%)
Aug 13, 2018 5.974 5.974 5.943 5.957 24,277 -0.01(-0.23%)
Aug 10, 2018 5.971 5.971 5.943 5.971 13,751 -0.07(-1.16%)
Aug 09, 2018 6.009 6.050 6.009 6.041 20,740 +0.02(+0.39%)
Aug 08, 2018 5.990 6.050 5.990 6.018 106,972 +0.01(+0.23%)
Aug 07, 2018 6.022 6.036 5.952 6.004 63,626 +0.02(+0.39%)
Aug 06, 2018 5.967 5.985 5.757 5.981 56,342 -0.01(-0.23%)
Aug 03, 2018 5.957 6.013 5.946 5.995 25,138 +0.02(+0.31%)
Aug 02, 2018 5.985 5.999 5.957 5.976 23,576 -0.03(-0.47%)
Aug 01, 2018 5.995 6.004 5.955 6.004 8,239 -0.03(-0.54%)
Jul 31, 2018 6.046 6.046 5.962 6.036 12,466 +0.00(+0.08%)
Jul 30, 2018 6.036 6.036 6.032 6.032 4,191 +0.02(+0.31%)
Jul 27, 2018 5.981 6.036 5.981 6.013 74,986 +0.03(+0.54%)
Jul 26, 2018 5.985 6.004 5.963 5.981 24,201 +0.02(+0.39%)
Jul 25, 2018 5.948 5.962 5.939 5.957 61,050 -0.00(-0.08%)
Jul 24, 2018 5.948 5.967 5.948 5.962 47,033 +0.01(+0.23%)
Jul 23, 2018 5.934 5.957 5.905 5.948 62,881 +0.01(+0.24%)
Jul 20, 2018 5.892 5.950 5.888 5.934 122,741 +0.06(+1.03%)
Jul 19, 2018 5.864 5.892 5.864 5.874 47,430 +0.02(+0.32%)
Jul 18, 2018 5.855 5.878 5.855 5.855 150,726 +0.02(+0.32%)
Jul 17, 2018 5.818 5.841 5.818 5.836 64,986 -0.00(-0.08%)
Jul 16, 2018 5.860 5.860 5.841 5.841 127,251 -0.03(-0.48%)
Jul 13, 2018 5.846 5.869 5.834 5.869 37,894 +0.03(+0.56%)
Jul 12, 2018 5.808 5.839 5.804 5.836 29,831 +0.06(+1.05%)
Jul 11, 2018 5.776 5.808 5.776 5.776 13,802 -0.05(-0.88%)
Jul 10, 2018 5.804 5.831 5.804 5.827 34,053 +0.02(+0.32%)
Jul 09, 2018 5.808 5.808 5.808 5.808 25,289 +0.03(+0.48%)
Jul 06, 2018 5.739 5.799 5.715 5.780 65,435 +0.04(+0.73%)
Jul 05, 2018 5.836 5.836 5.711 5.739 343,732 -0.08(-1.44%)
Jul 03, 2018 5.822 5.822 5.822 0 +0.08(+1.46%)
Jul 02, 2018 5.720 5.725 5.707 5.739 35,346 -0.01(-0.16%)
Jun 29, 2018 5.762 5.785 5.725 5.748 66,101 +0.04(+0.65%)
Jun 28, 2018 5.697 5.711 5.673 5.711 47,288 +0.02(+0.41%)
Jun 27, 2018 5.711 5.715 5.666 5.687 57,208 +0.02(+0.33%)
Jun 26, 2018 5.608 5.669 5.597 5.669 92,188 +0.07(+1.25%)
Jun 25, 2018 5.627 5.643 5.590 5.599 42,675 -0.07(-1.31%)
Jun 22, 2018 5.659 5.673 5.659 5.673 14,217 +0.07(+1.33%)
Jun 21, 2018 5.678 5.687 5.594 5.599 55,214 +0.01(+0.09%)
Jun 20, 2018 5.611 5.611 5.594 5.594 11,688 +0.01(+0.18%)
Jun 19, 2018 5.561 5.584 5.516 5.584 31,251 -0.01(-0.25%)
Jun 18, 2018 5.611 5.611 5.590 5.598 22,311 -0.05(-0.81%)
Jun 15, 2018 5.653 5.653 5.644 11,758 -0.01(-0.16%)
Jun 14, 2018 5.644 5.676 5.644 5.653 24,740 -0.03(-0.48%)
Jun 13, 2018 5.653 5.694 5.634 5.680 40,257 +0.03(+0.57%)
Jun 12, 2018 5.653 5.656 5.626 5.648 14,882 -0.00(-0.08%)
Jun 11, 2018 5.653 5.657 5.630 5.653 58,954 +0.03(+0.61%)
Jun 08, 2018 5.575 5.625 5.575 5.619 262,541 +0.04(+0.70%)
Jun 07, 2018 5.602 5.603 5.579 5.579 16,099 +0.00(+0.00%)
Jun 06, 2018 5.598 5.566 5.579 42,806 -0.02(-0.31%)
Jun 05, 2018 5.600 5.607 5.593 5.597 15,151 -0.02(-0.34%)
Jun 04, 2018 5.680 5.680 5.611 5.616 78,823 -0.04(-0.73%)
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.