Skip to main content

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.910 +0.050 (+0.63%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 7.910 7.910 7.865 7.910 2,957 +0.05(+0.63%)
Feb 29, 2024 7.890 7.900 7.850 7.860 4,009 -0.02(-0.25%)
Feb 28, 2024 7.900 7.900 7.880 7.880 1,049 -0.03(-0.38%)
Feb 27, 2024 7.910 7.932 7.892 7.910 17,259 -0.02(-0.23%)
Feb 26, 2024 7.990 7.990 7.920 7.928 5,012 -0.01(-0.15%)
Feb 23, 2024 7.930 7.940 7.890 7.940 20,617 +0.02(+0.29%)
Feb 22, 2024 7.910 7.930 7.860 7.917 20,305 -0.05(-0.66%)
Feb 21, 2024 7.940 7.970 7.940 7.970 23,731 +0.03(+0.38%)
Feb 20, 2024 7.880 7.985 7.880 7.940 17,287 +0.06(+0.76%)
Feb 16, 2024 7.870 7.900 7.870 7.880 6,837 +0.03(+0.38%)
Feb 15, 2024 7.860 7.900 7.850 7.850 10,735 -0.01(-0.13%)
Feb 14, 2024 7.880 7.880 7.840 7.860 14,221 +0.07(+0.90%)
Feb 13, 2024 7.790 7.790 7.770 7.790 13,204 -0.11(-1.39%)
Feb 12, 2024 7.850 7.900 7.841 7.900 44,507 +0.03(+0.38%)
Feb 09, 2024 7.850 7.880 7.810 7.870 8,350 -0.03(-0.38%)
Feb 08, 2024 7.910 7.910 7.875 7.900 7,425 -0.01(-0.12%)
Feb 07, 2024 7.910 7.920 7.850 7.910 21,878 -0.01(-0.13%)
Feb 06, 2024 7.910 7.930 7.910 7.920 4,536 -0.02(-0.25%)
Feb 05, 2024 7.970 7.970 7.913 7.940 18,036 +0.03(+0.38%)
Feb 02, 2024 7.950 7.950 7.890 7.910 23,064 -0.20(-2.47%)
Feb 01, 2024 8.110 8.120 8.090 8.110 24,332 +0.08(+1.00%)
Jan 31, 2024 8.020 8.040 8.015 8.030 8,183 -0.02(-0.25%)
Jan 30, 2024 8.060 8.060 8.000 8.050 14,500 -0.04(-0.49%)
Jan 29, 2024 8.091 8.105 8.035 8.090 22,260 +0.03(+0.37%)
Jan 26, 2024 8.080 8.082 8.020 8.060 17,494 +0.09(+1.13%)
Jan 25, 2024 8.010 8.010 7.960 7.970 11,118 +0.01(+0.13%)
Jan 24, 2024 7.970 8.015 7.950 7.960 8,685 +0.05(+0.63%)
Jan 23, 2024 7.870 7.910 7.870 7.910 9,522 -0.02(-0.25%)
Jan 22, 2024 7.930 7.970 7.930 7.930 10,505 +0.05(+0.63%)
Jan 19, 2024 7.870 7.928 7.820 7.880 7,356 -0.05(-0.63%)
Jan 18, 2024 7.941 7.950 7.916 7.930 5,787 -0.04(-0.50%)
Jan 17, 2024 7.990 7.990 7.937 7.970 7,671 -0.10(-1.24%)
Jan 16, 2024 8.100 8.100 8.000 8.070 5,780 -0.07(-0.86%)
Jan 12, 2024 8.150 8.157 8.100 8.140 12,523 +0.01(+0.12%)
Jan 11, 2024 8.210 8.210 8.130 8.130 24,833 -0.09(-1.09%)
Jan 10, 2024 8.220 8.230 8.210 8.220 10,797 +0.02(+0.24%)
Jan 09, 2024 8.180 8.220 8.180 8.200 12,596 -0.05(-0.61%)
Jan 08, 2024 8.200 8.280 8.200 8.250 26,566 +0.08(+0.98%)
Jan 05, 2024 8.130 8.180 8.130 8.170 7,490 +0.05(+0.61%)
Jan 04, 2024 8.070 8.140 8.070 8.120 5,050 -0.01(-0.12%)
Jan 03, 2024 8.120 8.130 8.085 8.130 6,409 -0.07(-0.85%)
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.