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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.885 +0.025 (+0.32%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 9, 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 (%)
Oct 31, 2011 3.283 3.286 3.211 3.216 87,369 -0.12(-3.57%)
Oct 28, 2011 3.341 3.341 3.316 3.335 132,869 -0.01(-0.25%)
Oct 27, 2011 3.299 3.358 3.299 3.344 133,815 +0.14(+4.41%)
Oct 26, 2011 3.250 3.258 3.183 3.202 401,331 -0.00(-0.09%)
Oct 25, 2011 3.305 3.305 3.202 3.205 218,235 -0.11(-3.18%)
Oct 24, 2011 3.275 3.322 3.275 3.311 138,573 +0.01(+0.17%)
Oct 21, 2011 3.297 3.315 3.297 3.305 86,889 +0.06(+1.97%)
Oct 20, 2011 3.241 3.286 3.230 3.241 155,618 +0.03(+0.86%)
Oct 19, 2011 3.244 3.250 3.202 3.214 61,072 -0.07(-2.03%)
Oct 18, 2011 3.191 3.294 3.180 3.280 86,358 +0.07(+2.07%)
Oct 17, 2011 3.252 3.263 3.214 3.214 56,928 -0.07(-2.19%)
Oct 14, 2011 3.288 3.299 3.286 3.286 41,692 +0.03(+0.85%)
Oct 13, 2011 3.244 3.286 3.241 3.258 55,405 -0.01(-0.42%)
Oct 12, 2011 3.241 3.302 3.241 3.272 81,990 +0.05(+1.46%)
Oct 11, 2011 3.197 3.233 3.175 3.225 82,452 -0.02(-0.68%)
Oct 10, 2011 3.180 3.247 3.180 3.247 74,013 +0.11(+3.63%)
Oct 07, 2011 3.119 3.158 3.114 3.133 266,147 -0.01(-0.18%)
Oct 06, 2011 3.072 3.153 3.070 3.139 134,205 +0.04(+1.16%)
Oct 05, 2011 3.014 3.103 2.984 3.103 219,390 +0.04(+1.36%)
Oct 04, 2011 3.020 3.067 2.992 3.061 105,255 +0.04(+1.19%)
Oct 03, 2011 3.061 3.089 3.025 3.025 250,845 -0.07(-2.41%)
Sep 30, 2011 3.094 3.119 3.078 3.100 327,804 -0.07(-2.19%)
Sep 29, 2011 3.186 3.247 3.158 3.169 285,953 +0.03(+0.97%)
Sep 28, 2011 3.136 3.183 3.133 3.139 117,770 -0.02(-0.53%)
Sep 27, 2011 3.144 3.192 3.144 3.155 251,878 +0.05(+1.61%)
Sep 26, 2011 3.045 3.106 3.031 3.106 211,720 +0.07(+2.28%)
Sep 23, 2011 3.011 3.058 3.009 3.036 83,066 -0.01(-0.45%)
Sep 22, 2011 3.081 3.111 3.022 3.050 155,430 -0.09(-3.00%)
Sep 21, 2011 3.186 3.189 3.144 3.144 116,712 -0.04(-1.26%)
Sep 20, 2011 3.169 3.206 3.166 3.184 80,337 -0.00(-0.13%)
Sep 19, 2011 3.200 3.214 3.142 3.189 67,714 -0.07(-2.21%)
Sep 16, 2011 3.247 3.272 3.247 3.261 82,947 +0.02(+0.51%)
Sep 15, 2011 3.288 3.288 3.219 3.244 71,580 -0.00(-0.09%)
Sep 14, 2011 3.236 3.252 3.175 3.247 97,725 +0.04(+1.38%)
Sep 13, 2011 3.139 3.216 3.139 3.202 150,658 +0.04(+1.31%)
Sep 12, 2011 3.130 3.166 3.047 3.161 273,381 -0.06(-1.89%)
Sep 09, 2011 3.277 3.280 3.139 3.222 251,517 -0.09(-2.84%)
Sep 08, 2011 3.369 3.380 3.308 3.316 103,302 -0.09(-2.60%)
Sep 07, 2011 3.435 3.435 3.371 3.405 258,718 -0.02(-0.49%)
Sep 06, 2011 3.333 3.446 3.252 3.421 451,011 -0.08(-2.37%)
Sep 02, 2011 3.463 3.524 3.463 3.504 100,108 -0.06(-1.56%)
Sep 01, 2011 3.535 3.560 3.535 3.560 152,142 +0.04(+1.26%)
Aug 31, 2011 3.493 3.543 3.493 3.516 302,721 +0.03(+0.95%)
Aug 30, 2011 3.452 3.482 3.430 3.482 286,000 +0.00(+0.08%)
Aug 29, 2011 3.480 3.480 3.449 3.480 77,666 +0.06(+1.62%)
Aug 26, 2011 3.427 3.445 3.406 3.424 60,437 -0.01(-0.40%)
Aug 25, 2011 3.502 3.502 3.421 3.438 10,558 -0.06(-1.67%)
Aug 24, 2011 3.499 3.543 3.480 3.496 116,568 +0.02(+0.49%)
Aug 23, 2011 3.466 3.504 3.466 3.480 105,132 +0.06(+1.70%)
Aug 22, 2011 3.504 3.527 3.421 3.421 135,483 -0.03(-0.87%)
Aug 19, 2011 3.471 3.497 3.424 3.451 51,741 -0.05(-1.36%)
Aug 18, 2011 3.524 3.588 3.446 3.499 193,790 -0.11(-2.92%)
Aug 17, 2011 3.596 3.629 3.596 3.604 78,428 +0.03(+0.93%)
Aug 16, 2011 3.579 3.582 3.554 3.571 86,640 -0.04(-1.00%)
Aug 15, 2011 3.618 3.651 3.585 3.607 125,112 +0.03(+0.77%)
Aug 12, 2011 3.582 3.635 3.560 3.579 116,395 +0.01(+0.31%)
Aug 11, 2011 3.407 3.585 3.407 3.568 131,606 +0.13(+3.79%)
Aug 10, 2011 3.521 3.532 3.438 3.438 262,664 -0.12(-3.50%)
Aug 09, 2011 3.480 3.599 3.388 3.563 198,963 +0.17(+5.15%)
Aug 08, 2011 3.480 3.480 3.366 3.388 456,902 -0.23(-6.36%)
Aug 05, 2011 3.668 3.690 3.527 3.618 208,969 -0.04(-1.06%)
Aug 04, 2011 3.773 3.773 3.601 3.657 282,679 -0.15(-3.86%)
Aug 03, 2011 3.837 3.867 3.773 3.804 58,618 -0.03(-0.79%)
Aug 02, 2011 3.840 3.851 3.812 3.834 277,019 -0.01(-0.22%)
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.