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

Historical Prices

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.