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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.070 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 2.676 2.676 2.613 2.636 0 -0.02(-0.86%)
Jan 29, 2009 2.745 2.745 2.643 2.659 154,421 -0.15(-5.24%)
Jan 28, 2009 2.790 2.826 2.754 2.806 210,455 +0.05(+1.75%)
Jan 27, 2009 2.702 2.758 2.692 2.758 129,773 +0.04(+1.59%)
Jan 26, 2009 2.714 2.742 2.702 2.714 193,190 +0.03(+0.94%)
Jan 23, 2009 2.666 2.714 2.613 2.689 166,589 -0.03(-1.03%)
Jan 22, 2009 2.773 2.773 2.704 2.717 164,711 -0.10(-3.60%)
Jan 21, 2009 2.699 2.818 2.664 2.818 321,337 +0.16(+5.88%)
Jan 20, 2009 2.765 2.765 2.646 2.662 198,627 -0.17(-5.98%)
Jan 16, 2009 2.836 2.844 2.793 2.831 0 +0.02(+0.81%)
Jan 15, 2009 2.788 2.821 2.737 2.808 162,580 +0.03(+1.05%)
Jan 14, 2009 2.844 2.851 2.747 2.779 294,409 -0.10(-3.39%)
Jan 13, 2009 2.882 2.894 2.844 2.877 198,189 -0.03(-1.05%)
Jan 12, 2009 2.932 2.945 2.872 2.907 255,312 -0.05(-1.80%)
Jan 09, 2009 3.041 3.041 2.950 2.960 409,181 -0.06(-2.01%)
Jan 08, 2009 2.991 3.024 2.963 3.021 154,298 +0.06(+1.88%)
Jan 07, 2009 3.044 3.072 2.953 2.965 235,009 -0.11(-3.55%)
Jan 06, 2009 3.188 3.188 3.067 3.074 429,307 -0.09(-2.96%)
Jan 05, 2009 3.155 3.171 3.133 3.168 215,352 +0.04(+1.21%)
Jan 02, 2009 3.158 3.158 3.107 3.130 0 -0.02(-0.64%)
Jan 01, 2009 3.062 3.150 3.041 3.150 0 +0.00(+0.00%)
Dec 31, 2008 3.062 3.150 3.041 3.150 455,348 +0.08(+2.73%)
Dec 30, 2008 2.958 3.072 2.955 3.067 425,693 +0.09(+2.89%)
Dec 29, 2008 2.867 2.981 2.867 2.981 582,742 +0.14(+5.00%)
Dec 26, 2008 2.798 2.857 2.770 2.839 0 +0.07(+2.66%)
Dec 24, 2008 2.730 2.775 2.722 2.765 206,640 +0.07(+2.73%)
Dec 23, 2008 2.768 2.783 2.661 2.692 591,146 -0.01(-0.19%)
Dec 22, 2008 2.730 2.766 2.661 2.697 347,122 -0.03(-1.12%)
Dec 19, 2008 2.674 2.756 2.651 2.727 561,933 +0.06(+2.38%)
Dec 18, 2008 2.732 2.813 2.641 2.664 511,497 -0.04(-1.50%)
Dec 17, 2008 2.636 2.720 2.621 2.704 499,736 +0.06(+2.40%)
Dec 16, 2008 2.585 2.641 2.550 2.641 370,116 +0.11(+4.20%)
Dec 15, 2008 2.593 2.635 2.532 2.534 311,414 -0.05(-1.96%)
Dec 12, 2008 2.502 2.590 2.502 2.585 0 +0.02(+0.59%)
Dec 11, 2008 2.580 2.618 2.507 2.570 390,341 -0.04(-1.55%)
Dec 10, 2008 2.598 2.613 2.550 2.611 214,219 +0.02(+0.88%)
Dec 09, 2008 2.674 2.687 2.565 2.588 341,041 -0.08(-3.04%)
Dec 08, 2008 2.707 2.720 2.638 2.669 473,016 +0.06(+2.23%)
Dec 05, 2008 2.638 2.638 2.507 2.611 0 -0.04(-1.44%)
Dec 04, 2008 2.712 2.712 2.646 2.649 117,001 -0.07(-2.52%)
Dec 03, 2008 2.669 2.722 2.649 2.717 140,540 +0.01(+0.47%)
Dec 02, 2008 2.745 2.745 2.671 2.704 249,532 +0.04(+1.33%)
Dec 01, 2008 2.717 2.735 2.664 2.669 533,636 -0.15(-5.31%)
Nov 28, 2008 2.687 2.836 2.687 2.818 149,867 +0.03(+1.09%)
Nov 26, 2008 2.692 2.851 2.687 2.788 646,581 +0.05(+1.85%)
Nov 25, 2008 2.813 2.813 2.714 2.737 751,513 -0.05(-1.64%)
Nov 24, 2008 2.661 2.986 2.638 2.783 1,412,453 +0.30(+12.27%)
Nov 21, 2008 2.377 2.552 2.357 2.479 764,542 +0.12(+5.05%)
Nov 20, 2008 2.390 2.408 2.334 2.360 774,054 -0.10(-4.12%)
Nov 19, 2008 2.524 2.540 2.461 2.461 560,205 -0.08(-3.00%)
Nov 18, 2008 2.524 2.557 2.509 2.537 515,392 +0.02(+0.60%)
Nov 17, 2008 2.588 2.588 2.522 2.522 470,010 -0.08(-2.93%)
Nov 14, 2008 2.699 2.699 2.583 2.598 0 -0.11(-4.21%)
Nov 13, 2008 2.623 2.725 2.547 2.712 324,332 +0.13(+5.11%)
Nov 12, 2008 2.649 2.649 2.486 2.580 191,907 -0.08(-2.96%)
Nov 11, 2008 2.755 2.758 2.649 2.659 145,314 -0.10(-3.58%)
Nov 10, 2008 2.945 2.945 2.730 2.758 137,336 -0.06(-2.25%)
Nov 07, 2008 2.765 2.821 2.765 2.821 0 +0.13(+4.90%)
Nov 06, 2008 2.851 2.879 2.676 2.689 189,122 -0.20(-6.85%)
Nov 05, 2008 2.953 2.965 2.887 2.887 153,955 -0.15(-4.93%)
Nov 04, 2008 2.963 3.044 2.963 3.036 774,887 +0.12(+4.26%)
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.