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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.635 +0.055 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2015 4.542 4.587 4.533 4.546 104,893 -0.05(-0.98%)
Jan 29, 2015 4.607 4.624 4.570 4.591 166,826 +0.03(+0.63%)
Jan 28, 2015 4.677 4.681 4.562 4.562 198,801 -0.12(-2.46%)
Jan 27, 2015 4.702 4.714 4.675 4.677 249,572 -0.02(-0.52%)
Jan 26, 2015 4.681 4.714 4.677 4.702 137,875 +0.01(+0.26%)
Jan 23, 2015 4.739 4.747 4.690 4.690 185,152 -0.05(-0.95%)
Jan 22, 2015 4.694 4.747 4.665 4.735 319,449 +0.02(+0.35%)
Jan 21, 2015 4.718 4.747 4.695 4.718 179,342 -0.00(-0.09%)
Jan 20, 2015 4.690 4.751 4.681 4.722 477,263 +0.05(+1.14%)
Jan 16, 2015 4.685 4.731 4.644 4.669 497,472 -0.07(-1.47%)
Jan 15, 2015 4.739 4.801 4.636 4.739 848,689 +0.15(+3.22%)
Jan 14, 2015 4.575 4.601 4.575 4.591 53,524 +0.00(+0.09%)
Jan 13, 2015 4.591 4.612 4.583 4.587 46,563 +0.02(+0.54%)
Jan 12, 2015 4.595 4.595 4.558 4.562 51,055 +0.00(+0.00%)
Jan 09, 2015 4.529 4.579 4.529 4.562 66,115 +0.04(+0.82%)
Jan 08, 2015 4.533 4.533 4.505 4.525 207,492 +0.02(+0.55%)
Jan 07, 2015 4.496 4.509 4.488 4.501 106,068 +0.01(+0.18%)
Jan 06, 2015 4.505 4.532 4.488 4.492 80,655 -0.01(-0.27%)
Jan 05, 2015 4.558 4.562 4.484 4.505 246,486 -0.08(-1.79%)
Jan 02, 2015 4.575 4.591 4.562 4.587 62,273 +0.01(+0.18%)
Dec 31, 2014 4.575 4.579 4.579 4.579 60,339 -0.01(-0.27%)
Dec 30, 2014 4.632 4.632 4.579 4.591 81,998 -0.05(-0.98%)
Dec 29, 2014 4.665 4.665 4.626 4.636 97,239 -0.03(-0.70%)
Dec 26, 2014 4.698 4.698 4.653 4.669 97,012 -0.00(-0.09%)
Dec 24, 2014 4.669 4.673 4.673 4.673 33,089 +0.04(+0.80%)
Dec 23, 2014 4.661 4.677 4.632 4.636 140,160 -0.02(-0.53%)
Dec 22, 2014 4.685 4.694 4.653 4.661 74,482 +0.01(+0.27%)
Dec 19, 2014 4.657 4.673 4.640 4.649 149,875 -0.03(-0.70%)
Dec 18, 2014 4.718 4.722 4.667 4.681 248,469 -0.00(-0.09%)
Dec 17, 2014 4.640 4.724 4.640 4.685 166,500 +0.05(+0.97%)
Dec 16, 2014 4.657 4.685 4.640 4.640 272,053 -0.03(-0.62%)
Dec 15, 2014 4.788 4.792 4.661 4.669 1,577,119 -0.03(-0.66%)
Dec 12, 2014 4.738 4.762 4.683 4.700 208,176 -0.07(-1.52%)
Dec 11, 2014 4.758 4.790 4.752 4.772 534,017 +0.01(+0.29%)
Dec 10, 2014 4.724 4.800 4.724 4.758 862,596 +0.03(+0.73%)
Dec 09, 2014 4.779 4.779 4.724 4.724 271,696 -0.07(-1.44%)
Dec 08, 2014 4.841 4.841 4.779 4.793 257,013 -0.05(-1.07%)
Dec 05, 2014 4.838 4.845 4.810 4.845 1,849,702 +0.02(+0.36%)
Dec 04, 2014 4.793 4.848 4.793 4.827 1,323,448 +0.08(+1.67%)
Dec 03, 2014 4.724 4.748 4.721 4.748 84,467 -0.01(-0.14%)
Dec 02, 2014 4.738 4.762 4.727 4.755 76,298 -0.01(-0.22%)
Dec 01, 2014 4.762 4.772 4.762 4.765 56,600 +0.02(+0.36%)
Nov 28, 2014 4.758 4.762 4.744 4.748 46,322 +0.00(+0.00%)
Nov 26, 2014 4.738 4.748 4.748 4.748 51,331 +0.01(+0.29%)
Nov 25, 2014 4.721 4.741 4.717 4.734 193,733 +0.00(+0.07%)
Nov 24, 2014 4.710 4.731 4.707 4.731 171,934 +0.01(+0.22%)
Nov 21, 2014 4.721 4.727 4.696 4.721 122,719 +0.02(+0.37%)
Nov 20, 2014 4.679 4.707 4.676 4.703 154,475 +0.01(+0.29%)
Nov 19, 2014 4.683 4.690 4.676 4.690 88,893 +0.00(+0.07%)
Nov 18, 2014 4.669 4.690 4.662 4.686 132,162 +0.05(+1.04%)
Nov 17, 2014 4.634 4.655 4.617 4.638 192,211 -0.03(-0.74%)
Nov 14, 2014 4.634 4.679 4.627 4.672 236,846 +0.00(+0.07%)
Nov 13, 2014 4.627 4.672 4.621 4.669 81,695 +0.04(+0.97%)
Nov 12, 2014 4.590 4.624 4.576 4.624 88,785 +0.01(+0.15%)
Nov 11, 2014 4.593 4.627 4.583 4.617 72,032 +0.02(+0.53%)
Nov 10, 2014 4.610 4.610 4.552 4.593 170,721 -0.00(-0.08%)
Nov 07, 2014 4.590 4.607 4.579 4.596 187,658 -0.00(-0.07%)
Nov 06, 2014 4.576 4.603 4.576 4.600 207,402 +0.02(+0.53%)
Nov 05, 2014 4.593 4.617 4.562 4.576 252,199 +0.02(+0.38%)
Nov 04, 2014 4.586 4.590 4.548 4.559 75,170 -0.02(-0.53%)
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.