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 29, 2021 7.308 7.308 7.180 7.276 41,339 -0.08(-1.09%)
Jan 28, 2021 7.308 7.389 7.260 7.356 48,801 +0.00(+0.00%)
Jan 27, 2021 7.300 7.356 7.244 7.356 26,874 +0.02(+0.22%)
Jan 26, 2021 7.332 7.373 7.332 7.340 23,111 +0.00(+0.00%)
Jan 25, 2021 7.356 7.356 7.318 7.340 8,460 -0.02(-0.33%)
Jan 22, 2021 7.316 7.364 7.316 7.364 11,580 +0.01(+0.11%)
Jan 21, 2021 7.348 7.356 7.316 7.356 19,139 +0.05(+0.66%)
Jan 20, 2021 7.308 7.340 7.276 7.308 5,162 +0.05(+0.66%)
Jan 19, 2021 7.260 7.292 7.260 7.260 10,414 -0.02(-0.22%)
Jan 15, 2021 7.260 7.289 7.228 7.276 13,447 -0.02(-0.33%)
Jan 14, 2021 7.260 7.308 7.236 7.300 5,006 +0.06(+0.78%)
Jan 13, 2021 7.276 7.276 7.228 7.244 11,810 -0.03(-0.44%)
Jan 12, 2021 7.236 7.276 7.228 7.276 14,846 -0.01(-0.11%)
Jan 11, 2021 7.244 7.316 7.180 7.284 11,230 -0.02(-0.22%)
Jan 08, 2021 7.308 7.308 7.284 7.300 12,576 +0.00(+0.00%)
Jan 07, 2021 7.320 7.320 7.284 7.300 3,104 +0.02(+0.22%)
Jan 06, 2021 7.308 7.308 7.212 7.284 19,484 -0.07(-0.98%)
Jan 05, 2021 7.300 7.356 7.300 7.356 10,821 +0.03(+0.44%)
Jan 04, 2021 7.300 7.324 7.228 7.324 36,602 +0.14(+2.01%)
Dec 31, 2020 7.180 7.180 7.180 24,614 -0.06(-0.89%)
Dec 30, 2020 7.186 7.252 7.186 7.244 24,614 +0.06(+0.78%)
Dec 29, 2020 7.140 7.188 7.051 7.188 34,853 +0.11(+1.59%)
Dec 28, 2020 7.075 7.107 7.059 7.075 27,813 +0.04(+0.57%)
Dec 24, 2020 6.955 7.035 6.931 7.035 34,864 +0.06(+0.81%)
Dec 23, 2020 6.979 6.983 6.955 6.979 19,195 -0.01(-0.11%)
Dec 22, 2020 6.987 7.027 6.955 6.987 14,343 +0.03(+0.46%)
Dec 21, 2020 7.051 7.059 6.955 6.955 22,066 -0.18(-2.48%)
Dec 18, 2020 7.172 7.172 7.091 7.132 33,868 +0.07(+1.00%)
Dec 17, 2020 7.030 7.085 7.030 7.061 42,012 +0.08(+1.13%)
Dec 16, 2020 6.998 6.998 6.958 6.982 17,873 +0.04(+0.57%)
Dec 15, 2020 6.955 6.998 6.942 6.943 13,839 +0.02(+0.23%)
Dec 14, 2020 6.935 6.982 6.919 6.927 4,523 -0.02(-0.23%)
Dec 11, 2020 6.930 6.964 6.927 6.943 9,737 +0.00(+0.00%)
Dec 10, 2020 6.879 6.966 6.879 6.943 25,650 -0.02(-0.23%)
Dec 09, 2020 6.945 6.966 6.945 6.958 3,258 +0.04(+0.57%)
Dec 08, 2020 6.911 6.990 6.856 6.919 26,375 -0.04(-0.57%)
Dec 07, 2020 6.911 6.958 6.904 6.958 24,790 +0.02(+0.23%)
Dec 04, 2020 6.887 6.943 6.887 6.943 13,278 +0.09(+1.39%)
Dec 03, 2020 6.864 6.864 6.836 6.848 17,885 +0.02(+0.23%)
Dec 02, 2020 6.816 6.871 6.816 6.832 30,063 +0.02(+0.23%)
Dec 01, 2020 6.777 6.856 6.761 6.816 36,803 +0.08(+1.17%)
Nov 30, 2020 6.745 6.808 6.727 6.737 29,812 +0.00(+0.00%)
Nov 27, 2020 6.729 6.761 6.698 6.737 22,637 +0.02(+0.24%)
Nov 25, 2020 6.717 6.721 6.690 6.721 16,819 +0.00(+0.00%)
Nov 24, 2020 6.713 6.729 6.703 6.721 42,641 +0.01(+0.12%)
Nov 23, 2020 6.705 6.713 6.698 6.713 10,716 +0.01(+0.12%)
Nov 20, 2020 6.666 6.713 6.650 6.705 25,039 +0.00(+0.00%)
Nov 19, 2020 6.658 6.721 6.658 6.705 27,473 +0.04(+0.59%)
Nov 18, 2020 6.698 6.713 6.666 6.666 16,805 -0.01(-0.12%)
Nov 17, 2020 6.690 6.713 6.658 6.674 75,326 +0.02(+0.24%)
Nov 16, 2020 6.674 6.682 6.646 6.658 4,547 +0.02(+0.36%)
Nov 13, 2020 6.571 6.642 6.571 6.634 47,550 +0.07(+1.08%)
Nov 12, 2020 6.618 6.618 6.531 6.563 42,072 -0.02(-0.36%)
Nov 11, 2020 6.595 6.622 6.587 6.587 55,201 +0.06(+0.97%)
Nov 10, 2020 6.524 6.587 6.470 6.524 13,283 +0.00(+0.00%)
Nov 09, 2020 6.611 6.682 6.524 6.524 29,494 -0.06(-0.84%)
Nov 06, 2020 6.579 6.603 6.508 6.579 58,300 +0.06(+0.97%)
Nov 05, 2020 6.484 6.555 6.484 6.516 20,703 +0.09(+1.48%)
Nov 04, 2020 6.334 6.452 6.334 6.421 45,993 +0.16(+2.53%)
Nov 03, 2020 6.191 6.286 6.191 6.263 30,581 +0.17(+2.72%)
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.