Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.090 -0.110 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2023 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 (%)
Jun 07, 2023 8.160 8.160 8.080 8.090 8,872 -0.11(-1.34%)
Jun 06, 2023 8.200 8.200 8.190 8.200 16,536 +0.02(+0.24%)
Jun 05, 2023 8.180 8.199 8.160 8.180 14,904 -0.02(-0.24%)
Jun 02, 2023 8.160 8.210 8.160 8.200 5,755 +0.11(+1.36%)
Jun 01, 2023 8.070 8.100 8.060 8.090 23,342 +0.01(+0.18%)
May 31, 2023 8.130 8.130 8.060 8.076 5,056 -0.07(-0.91%)
May 30, 2023 8.190 8.190 8.120 8.150 20,755 -0.03(-0.38%)
May 26, 2023 8.180 8.230 8.160 8.181 18,594 +0.03(+0.38%)
May 25, 2023 8.240 8.240 8.130 8.150 11,449 -0.07(-0.85%)
May 24, 2023 8.230 8.230 8.204 8.220 8,058 -0.05(-0.60%)
May 23, 2023 8.280 8.281 8.260 8.270 23,488 -0.01(-0.12%)
May 22, 2023 8.280 8.290 8.270 8.280 10,562 +0.03(+0.36%)
May 19, 2023 8.190 8.270 8.170 8.250 56,481 +0.07(+0.86%)
May 18, 2023 8.200 8.200 8.160 8.180 21,192 -0.03(-0.37%)
May 17, 2023 8.200 8.230 8.180 8.210 30,032 +0.02(+0.24%)
May 16, 2023 8.230 8.230 8.181 8.191 12,003 -0.07(-0.84%)
May 15, 2023 8.270 8.290 8.250 8.260 13,033 +0.03(+0.32%)
May 12, 2023 8.240 8.250 8.220 8.233 9,857 +0.00(+0.04%)
May 11, 2023 8.230 8.250 8.200 8.230 26,614 -0.01(-0.12%)
May 10, 2023 8.330 8.330 8.240 8.240 69,115 -0.11(-1.32%)
May 09, 2023 8.350 8.360 8.320 8.350 21,036 +0.02(+0.24%)
May 08, 2023 8.420 8.440 8.330 8.330 26,678 -0.04(-0.48%)
May 05, 2023 8.360 8.390 8.350 8.370 28,786 +0.00(+0.04%)
May 04, 2023 8.380 8.400 8.350 8.367 18,149 -0.00(-0.04%)
May 03, 2023 8.380 8.397 8.290 8.370 20,127 +0.07(+0.84%)
May 02, 2023 8.280 8.320 8.240 8.300 40,229 -0.06(-0.72%)
May 01, 2023 8.350 8.380 8.330 8.360 22,874 +0.05(+0.60%)
Apr 28, 2023 8.270 8.310 8.270 8.310 5,186 +0.01(+0.12%)
Apr 27, 2023 8.360 8.360 8.240 8.300 23,959 -0.04(-0.48%)
Apr 26, 2023 8.380 8.380 8.334 8.340 22,215 -0.02(-0.24%)
Apr 25, 2023 8.370 8.400 8.350 8.360 35,726 +0.01(+0.12%)
Apr 24, 2023 8.310 8.360 8.300 8.350 33,004 +0.04(+0.48%)
Apr 21, 2023 8.270 8.320 8.260 8.310 9,864 +0.06(+0.73%)
Apr 20, 2023 8.220 8.290 8.220 8.250 177,424 +0.05(+0.61%)
Apr 19, 2023 8.190 8.208 8.180 8.200 17,443 +0.01(+0.12%)
Apr 18, 2023 8.230 8.230 8.180 8.190 13,393 -0.01(-0.12%)
Apr 17, 2023 8.220 8.220 8.190 8.200 4,004 -0.01(-0.12%)
Apr 14, 2023 8.210 8.220 8.190 8.210 39,906 +0.02(+0.24%)
Apr 13, 2023 8.160 8.199 8.160 8.190 16,738 +0.08(+0.99%)
Apr 12, 2023 8.100 8.130 8.040 8.110 69,304 +0.08(+1.00%)
Apr 11, 2023 8.030 8.040 8.020 8.030 5,493 +0.02(+0.25%)
Apr 10, 2023 7.990 8.020 7.990 8.010 21,443 -0.04(-0.50%)
Apr 06, 2023 8.020 8.060 8.020 8.050 30,499 +0.05(+0.63%)
Apr 05, 2023 8.000 8.006 7.995 8.000 8,377 +0.03(+0.38%)
Apr 04, 2023 8.010 8.010 7.930 7.970 9,604 +0.00(+0.00%)
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.