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 31, 2017 4.870 4.870 4.824 4.842 82,107 +0.00(+0.00%)
Jan 30, 2017 4.829 4.856 4.805 4.842 60,049 -0.02(-0.37%)
Jan 27, 2017 4.847 4.860 4.842 4.860 30,738 +0.02(+0.37%)
Jan 26, 2017 4.833 4.860 4.833 4.842 49,646 +0.00(+0.09%)
Jan 25, 2017 4.829 4.860 4.827 4.838 87,549 +0.04(+0.85%)
Jan 24, 2017 4.752 4.806 4.752 4.797 120,961 +0.02(+0.38%)
Jan 23, 2017 4.761 4.783 4.761 4.779 13,437 +0.00(+0.00%)
Jan 20, 2017 4.797 4.802 4.766 4.779 36,981 -0.00(-0.09%)
Jan 19, 2017 4.770 4.783 4.752 4.783 43,187 +0.00(+0.09%)
Jan 18, 2017 4.774 4.783 4.774 4.779 123,806 +0.01(+0.19%)
Jan 17, 2017 4.752 4.779 4.752 4.770 73,886 -0.01(-0.28%)
Jan 13, 2017 4.783 4.783 4.783 0 +0.02(+0.38%)
Jan 12, 2017 4.774 4.779 4.761 4.765 36,083 -0.01(-0.19%)
Jan 11, 2017 4.756 4.774 4.738 4.774 60,879 +0.02(+0.38%)
Jan 10, 2017 4.738 4.756 4.738 4.756 31,961 +0.00(+0.10%)
Jan 09, 2017 4.738 4.752 4.706 4.752 61,419 +0.01(+0.29%)
Jan 06, 2017 4.725 4.743 4.711 4.738 40,829 -0.01(-0.19%)
Jan 05, 2017 4.711 4.752 4.706 4.747 73,859 +0.06(+1.26%)
Jan 04, 2017 4.629 4.711 4.629 4.688 191,692 +0.06(+1.27%)
Jan 03, 2017 4.643 4.648 4.611 4.629 74,917 +0.00(+0.10%)
Dec 30, 2016 4.625 4.625 4.625 0 +0.03(+0.59%)
Dec 29, 2016 4.571 4.598 4.557 4.598 385,741 +0.05(+0.99%)
Dec 28, 2016 4.552 4.562 4.543 4.552 101,885 +0.00(+0.00%)
Dec 27, 2016 4.557 4.563 4.543 4.552 217,036 +0.00(+0.10%)
Dec 23, 2016 4.548 4.548 4.548 0 +0.01(+0.20%)
Dec 22, 2016 4.525 4.548 4.507 4.539 204,534 +0.00(+0.10%)
Dec 21, 2016 4.530 4.543 4.512 4.534 243,580 +0.00(+0.10%)
Dec 20, 2016 4.521 4.538 4.516 4.530 265,056 +0.00(+0.10%)
Dec 19, 2016 4.562 4.562 4.516 4.525 270,352 -0.00(-0.10%)
Dec 16, 2016 4.503 4.534 4.503 4.530 45,025 +0.02(+0.50%)
Dec 15, 2016 4.498 4.521 4.494 4.507 219,580 +0.01(+0.20%)
Dec 14, 2016 4.516 4.548 4.498 4.498 127,044 -0.04(-0.99%)
Dec 13, 2016 4.512 4.543 4.512 4.543 97,283 +0.07(+1.50%)
Dec 12, 2016 4.458 4.478 4.445 4.476 160,470 -0.02(-0.40%)
Dec 09, 2016 4.458 4.494 4.458 4.494 168,082 +0.05(+1.11%)
Dec 08, 2016 4.413 4.449 4.413 4.445 107,089 -0.02(-0.40%)
Dec 07, 2016 4.413 4.463 4.413 4.463 142,316 +0.03(+0.71%)
Dec 06, 2016 4.404 4.431 4.391 4.431 533,470 +0.04(+1.02%)
Dec 05, 2016 4.409 4.409 4.373 4.387 587,754 +0.01(+0.21%)
Dec 02, 2016 4.418 4.418 4.364 4.378 253,290 -0.01(-0.21%)
Dec 01, 2016 4.400 4.477 4.378 4.387 331,135 -0.04(-0.81%)
Nov 30, 2016 4.457 4.458 4.422 4.422 202,344 -0.01(-0.30%)
Nov 29, 2016 4.472 4.472 4.431 4.436 126,536 -0.03(-0.60%)
Nov 28, 2016 4.490 4.490 4.458 4.463 97,377 -0.03(-0.70%)
Nov 25, 2016 4.516 4.516 4.490 4.494 19,490 +0.03(+0.60%)
Nov 23, 2016 4.467 4.467 4.467 0 -0.02(-0.40%)
Nov 22, 2016 4.498 4.507 4.481 4.485 149,175 -0.04(-0.99%)
Nov 21, 2016 4.516 4.540 4.503 4.530 99,631 -0.03(-0.69%)
Nov 18, 2016 4.566 4.566 4.552 4.561 36,695 -0.01(-0.28%)
Nov 17, 2016 4.566 4.588 4.566 4.574 88,195 -0.00(-0.01%)
Nov 16, 2016 4.552 4.579 4.512 4.575 44,454 +0.01(+0.20%)
Nov 15, 2016 4.557 4.567 4.494 4.566 104,957 -0.03(-0.68%)
Nov 14, 2016 4.610 4.620 4.597 4.597 72,382 -0.07(-1.53%)
Nov 11, 2016 4.690 4.694 4.664 4.669 71,263 -0.03(-0.57%)
Nov 10, 2016 4.704 4.745 4.688 4.695 111,606 -0.00(-0.10%)
Nov 09, 2016 4.704 4.745 4.691 4.700 67,333 +0.02(+0.38%)
Nov 08, 2016 4.745 4.758 4.673 4.682 126,373 -0.06(-1.23%)
Nov 07, 2016 4.691 4.745 4.691 4.740 37,155 +0.10(+2.22%)
Nov 04, 2016 4.651 4.678 4.637 4.637 48,949 -0.04(-0.86%)
Nov 03, 2016 4.678 4.678 4.664 4.678 71,178 +0.00(+0.10%)
Nov 02, 2016 4.678 4.686 4.666 4.673 57,536 +0.01(+0.19%)
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.