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 (%)
May 17, 2024 8.030 8.080 8.030 8.070 18,665 +0.06(+0.75%)
May 16, 2024 8.030 8.050 7.850 8.010 31,435 +0.01(+0.12%)
May 15, 2024 8.000 8.020 7.970 8.000 51,138 +0.03(+0.38%)
May 14, 2024 8.000 8.000 7.970 7.970 33,506 +0.04(+0.50%)
May 13, 2024 7.950 7.965 7.930 7.930 4,697 -0.00(-0.06%)
May 10, 2024 7.924 7.940 7.880 7.935 32,969 +0.04(+0.49%)
May 09, 2024 7.880 7.910 7.880 7.896 7,537 +0.04(+0.46%)
May 08, 2024 7.851 7.860 7.830 7.860 3,525 +0.07(+0.83%)
May 07, 2024 7.760 7.800 7.760 7.795 26,578 +0.08(+1.10%)
May 06, 2024 7.650 7.730 7.650 7.710 28,161 +0.08(+0.98%)
May 03, 2024 7.660 7.660 7.630 7.635 4,583 +0.05(+0.73%)
May 02, 2024 7.570 7.590 7.560 7.580 3,988 +0.00(+0.00%)
May 01, 2024 7.580 7.600 7.530 7.580 14,023 +0.01(+0.13%)
Apr 30, 2024 7.540 7.580 7.540 7.570 19,022 -0.01(-0.13%)
Apr 29, 2024 7.590 7.600 7.580 7.580 2,542 +0.02(+0.26%)
Apr 26, 2024 7.520 7.570 7.520 7.560 13,526 -0.01(-0.13%)
Apr 25, 2024 7.520 7.570 7.510 7.570 4,381 -0.08(-1.05%)
Apr 24, 2024 7.720 7.720 7.630 7.650 14,031 -0.05(-0.65%)
Apr 23, 2024 7.640 7.710 7.640 7.700 13,190 +0.11(+1.38%)
Apr 22, 2024 7.590 7.595 7.570 7.595 19,442 +0.05(+0.73%)
Apr 19, 2024 7.550 7.570 7.530 7.540 14,098 +0.04(+0.53%)
Apr 18, 2024 7.510 7.520 7.500 7.500 4,722 -0.04(-0.53%)
Apr 17, 2024 7.540 7.550 7.500 7.540 30,085 +0.04(+0.53%)
Apr 16, 2024 7.530 7.540 7.490 7.500 31,315 -0.08(-1.06%)
Apr 15, 2024 7.570 7.630 7.570 7.580 10,172 +0.03(+0.40%)
Apr 12, 2024 7.580 7.592 7.550 7.550 16,332 -0.12(-1.56%)
Apr 11, 2024 7.720 7.720 7.611 7.670 4,004 +0.00(+0.00%)
Apr 10, 2024 7.690 7.690 7.640 7.670 33,970 -0.05(-0.65%)
Apr 09, 2024 7.760 7.800 7.720 7.720 28,415 -0.01(-0.13%)
Apr 08, 2024 7.780 7.780 7.730 7.730 17,405 -0.05(-0.64%)
Apr 05, 2024 7.840 7.840 7.760 7.780 19,952 -0.04(-0.51%)
Apr 04, 2024 7.890 7.890 7.820 7.820 5,433 -0.01(-0.13%)
Apr 03, 2024 7.850 7.850 7.810 7.830 16,637 +0.00(+0.00%)
Apr 02, 2024 7.870 7.870 7.830 7.830 13,625 -0.12(-1.45%)
Apr 01, 2024 7.990 7.990 7.930 7.945 17,686 +0.02(+0.19%)
Mar 28, 2024 7.880 7.970 7.861 7.930 35,792 +0.05(+0.63%)
Mar 27, 2024 7.910 7.910 7.840 7.880 18,782 +0.03(+0.38%)
Mar 26, 2024 7.850 7.880 7.840 7.850 14,952 +0.03(+0.38%)
Mar 25, 2024 7.870 7.870 7.805 7.820 20,447 +0.00(+0.06%)
Mar 22, 2024 7.830 7.830 7.810 7.815 4,789 +0.02(+0.19%)
Mar 21, 2024 7.850 7.850 7.780 7.800 10,243 -0.05(-0.64%)
Mar 20, 2024 7.780 7.870 7.780 7.850 18,202 +0.03(+0.38%)
Mar 19, 2024 7.840 7.840 7.800 7.820 30,579 -0.02(-0.26%)
Mar 18, 2024 7.860 7.861 7.840 7.840 8,706 -0.04(-0.52%)
Mar 15, 2024 7.950 7.950 7.871 7.881 7,215 -0.04(-0.50%)
Mar 14, 2024 7.940 7.945 7.911 7.920 10,167 -0.03(-0.37%)
Mar 13, 2024 7.940 7.950 7.930 7.950 10,471 +0.03(+0.37%)
Mar 12, 2024 7.891 7.950 7.891 7.920 14,442 +0.00(+0.00%)
Mar 11, 2024 7.911 7.920 7.911 7.920 2,481 +0.03(+0.37%)
Mar 08, 2024 7.881 7.891 7.881 7.891 20,324 +0.07(+0.88%)
Mar 07, 2024 7.842 7.861 7.822 7.822 24,534 +0.05(+0.63%)
Mar 06, 2024 7.773 7.792 7.773 7.773 3,252 +0.06(+0.83%)
Mar 05, 2024 7.733 7.733 7.709 7.709 1,048 +0.01(+0.19%)
Mar 04, 2024 7.724 7.731 7.694 7.694 7,642 -0.09(-1.14%)
Mar 01, 2024 7.783 7.783 7.738 7.783 3,005 +0.05(+0.63%)
Feb 29, 2024 7.763 7.773 7.724 7.733 4,074 -0.02(-0.25%)
Feb 28, 2024 7.773 7.773 7.753 7.753 1,066 -0.03(-0.38%)
Feb 27, 2024 7.783 7.804 7.765 7.783 17,541 -0.02(-0.23%)
Feb 26, 2024 7.861 7.861 7.792 7.800 5,094 -0.01(-0.15%)
Feb 23, 2024 7.802 7.812 7.763 7.812 20,954 +0.02(+0.29%)
Feb 22, 2024 7.783 7.802 7.733 7.790 20,637 -0.05(-0.66%)
Feb 21, 2024 7.812 7.842 7.812 7.842 24,119 +0.03(+0.38%)
Feb 20, 2024 7.753 7.856 7.753 7.812 17,569 +0.06(+0.76%)
Feb 16, 2024 7.743 7.773 7.743 7.753 6,948 +0.03(+0.38%)
Feb 15, 2024 7.733 7.773 7.724 7.724 10,910 -0.01(-0.13%)
Feb 14, 2024 7.753 7.753 7.714 7.733 14,453 +0.07(+0.90%)
Feb 13, 2024 7.665 7.665 7.645 7.665 13,420 -0.11(-1.39%)
Feb 12, 2024 7.724 7.773 7.715 7.773 45,235 +0.03(+0.38%)
Feb 09, 2024 7.724 7.753 7.684 7.743 8,486 -0.03(-0.38%)
Feb 08, 2024 7.783 7.783 7.748 7.773 7,546 -0.01(-0.12%)
Feb 07, 2024 7.783 7.792 7.724 7.782 22,236 -0.01(-0.13%)
Feb 06, 2024 7.783 7.802 7.783 7.792 4,610 -0.02(-0.25%)
Feb 05, 2024 7.842 7.842 7.786 7.812 18,331 +0.03(+0.38%)
Feb 02, 2024 7.822 7.822 7.763 7.783 23,441 -0.20(-2.47%)
Feb 01, 2024 7.979 7.989 7.960 7.979 24,730 +0.08(+1.00%)
Jan 31, 2024 7.891 7.911 7.886 7.901 8,316 -0.02(-0.25%)
Jan 30, 2024 7.930 7.930 7.871 7.920 14,737 -0.04(-0.49%)
Jan 29, 2024 7.961 7.974 7.906 7.960 22,624 +0.03(+0.37%)
Jan 26, 2024 7.950 7.951 7.891 7.930 17,780 +0.09(+1.13%)
Jan 25, 2024 7.881 7.881 7.832 7.842 11,299 +0.01(+0.13%)
Jan 24, 2024 7.842 7.886 7.822 7.832 8,827 +0.05(+0.63%)
Jan 23, 2024 7.743 7.783 7.743 7.783 9,677 -0.02(-0.25%)
Jan 22, 2024 7.802 7.842 7.802 7.802 10,676 +0.05(+0.63%)
Jan 19, 2024 7.743 7.801 7.694 7.753 7,476 -0.05(-0.63%)
Jan 18, 2024 7.814 7.822 7.788 7.802 5,881 -0.04(-0.50%)
Jan 17, 2024 7.861 7.861 7.809 7.842 7,796 -0.10(-1.24%)
Jan 16, 2024 7.970 7.969 7.871 7.940 5,874 -0.07(-0.86%)
Jan 12, 2024 8.019 8.026 7.970 8.009 12,727 +0.01(+0.12%)
Jan 11, 2024 8.078 8.078 7.999 7.999 25,239 -0.09(-1.09%)
Jan 10, 2024 8.088 8.097 8.078 8.088 10,973 +0.02(+0.24%)
Jan 09, 2024 8.048 8.088 8.048 8.068 12,802 -0.05(-0.61%)
Jan 08, 2024 8.068 8.147 8.068 8.117 27,000 +0.08(+0.98%)
Jan 05, 2024 7.999 8.048 7.999 8.038 7,612 +0.05(+0.61%)
Jan 04, 2024 7.940 8.009 7.940 7.989 5,132 -0.01(-0.12%)
Jan 03, 2024 7.989 7.999 7.955 7.999 6,513 -0.07(-0.85%)
Jan 02, 2024 7.911 8.068 7.901 8.068 46,939 +0.00(+0.00%)
Dec 29, 2023 8.068 8.147 8.034 8.068 33,821 +0.12(+1.49%)
Dec 28, 2023 7.989 7.999 7.930 7.950 17,264 -0.02(-0.25%)
Dec 27, 2023 7.950 8.063 7.920 7.970 45,118 +0.06(+0.75%)
Dec 26, 2023 7.901 7.930 7.886 7.911 8,721 +0.02(+0.25%)
Dec 22, 2023 7.861 7.930 7.861 7.891 8,420 +0.01(+0.12%)
Dec 21, 2023 7.881 7.910 7.862 7.881 13,818 +0.08(+1.01%)
Dec 20, 2023 7.861 7.871 7.792 7.802 12,370 -0.05(-0.63%)
Dec 19, 2023 7.832 7.861 7.832 7.851 20,409 +0.01(+0.13%)
Dec 18, 2023 7.851 7.891 7.832 7.842 14,920 +0.05(+0.62%)
Dec 15, 2023 7.774 7.813 7.755 7.793 22,389 +0.06(+0.75%)
Dec 14, 2023 7.716 7.764 7.706 7.735 21,300 +0.02(+0.25%)
Dec 13, 2023 7.668 7.726 7.656 7.716 24,298 +0.08(+1.01%)
Dec 12, 2023 7.639 7.648 7.619 7.639 9,593 +0.03(+0.38%)
Dec 11, 2023 7.590 7.615 7.580 7.609 5,535 +0.04(+0.51%)
Dec 08, 2023 7.580 7.590 7.561 7.571 16,436 +0.03(+0.39%)
Dec 07, 2023 7.561 7.561 7.497 7.542 43,946 -0.01(-0.13%)
Dec 06, 2023 7.571 7.600 7.542 7.551 8,106 +0.07(+0.91%)
Dec 05, 2023 7.493 7.533 7.484 7.484 21,414 -0.03(-0.39%)
Dec 04, 2023 7.503 7.522 7.503 7.513 3,117 -0.09(-1.15%)
Dec 01, 2023 7.503 7.600 7.503 7.600 29,557 +0.11(+1.49%)
Nov 30, 2023 7.455 7.503 7.455 7.488 6,530 +0.04(+0.59%)
Nov 29, 2023 7.435 7.493 7.416 7.445 22,042 +0.06(+0.83%)
Nov 28, 2023 7.396 7.406 7.377 7.384 3,643 -0.04(-0.57%)
Nov 27, 2023 7.416 7.445 7.416 7.426 12,027 -0.01(-0.13%)
Nov 24, 2023 7.445 7.445 7.435 7.435 1,064 +0.02(+0.26%)
Nov 22, 2023 7.406 7.426 7.406 7.416 17,544 +0.02(+0.26%)
Nov 21, 2023 7.387 7.414 7.377 7.396 14,728 +0.03(+0.39%)
Nov 20, 2023 7.358 7.367 7.348 7.367 14,726 +0.03(+0.40%)
Nov 17, 2023 7.348 7.358 7.329 7.338 32,533 +0.00(+0.00%)
Nov 16, 2023 7.358 7.367 7.338 7.338 6,415 +0.01(+0.13%)
Nov 15, 2023 7.338 7.358 7.329 7.329 1,792 +0.03(+0.40%)
Nov 14, 2023 7.261 7.319 7.261 7.300 13,706 +0.14(+1.89%)
Nov 13, 2023 7.106 7.177 7.087 7.164 14,599 -0.05(-0.74%)
Nov 10, 2023 7.251 7.261 7.208 7.217 13,203 -0.00(-0.07%)
Nov 09, 2023 7.251 7.251 7.213 7.222 8,905 +0.01(+0.13%)
Nov 08, 2023 7.226 7.237 7.174 7.213 12,197 +0.01(+0.13%)
Nov 07, 2023 7.251 7.280 7.203 7.203 7,746 -0.08(-1.06%)
Nov 06, 2023 7.242 7.290 7.232 7.280 15,651 +0.05(+0.67%)
Nov 03, 2023 7.164 7.242 7.164 7.232 16,143 +0.11(+1.49%)
Nov 02, 2023 7.087 7.154 7.087 7.125 5,138 +0.06(+0.82%)
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.