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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.040 +0.000 (+0.00%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 28, 2008 2.687 2.836 2.687 2.818 149,867 +0.03(+1.09%)
Nov 26, 2008 2.692 2.851 2.687 2.788 646,581 +0.05(+1.85%)
Nov 25, 2008 2.813 2.813 2.714 2.737 751,513 -0.05(-1.64%)
Nov 24, 2008 2.661 2.986 2.638 2.783 1,412,453 +0.30(+12.27%)
Nov 21, 2008 2.377 2.552 2.357 2.479 764,542 +0.12(+5.05%)
Nov 20, 2008 2.390 2.408 2.334 2.360 774,054 -0.10(-4.12%)
Nov 19, 2008 2.524 2.540 2.461 2.461 560,205 -0.08(-3.00%)
Nov 18, 2008 2.524 2.557 2.509 2.537 515,392 +0.02(+0.60%)
Nov 17, 2008 2.588 2.588 2.522 2.522 470,010 -0.08(-2.93%)
Nov 14, 2008 2.699 2.699 2.583 2.598 0 -0.11(-4.21%)
Nov 13, 2008 2.623 2.725 2.547 2.712 324,332 +0.13(+5.11%)
Nov 12, 2008 2.649 2.649 2.486 2.580 191,907 -0.08(-2.96%)
Nov 11, 2008 2.755 2.758 2.649 2.659 145,314 -0.10(-3.58%)
Nov 10, 2008 2.945 2.945 2.730 2.758 137,336 -0.06(-2.25%)
Nov 07, 2008 2.765 2.821 2.765 2.821 0 +0.13(+4.90%)
Nov 06, 2008 2.851 2.879 2.676 2.689 189,122 -0.20(-6.85%)
Nov 05, 2008 2.953 2.965 2.887 2.887 153,955 -0.15(-4.93%)
Nov 04, 2008 2.963 3.044 2.963 3.036 774,887 +0.12(+4.26%)
Nov 03, 2008 2.978 2.978 2.912 2.912 231,316 -0.04(-1.46%)
Oct 31, 2008 2.902 3.003 2.889 2.955 0 -0.01(-0.34%)
Oct 30, 2008 3.016 3.041 2.894 2.965 486,096 -0.02(-0.76%)
Oct 29, 2008 2.836 2.998 2.836 2.988 197,301 +0.10(+3.60%)
Oct 28, 2008 2.745 2.884 2.725 2.884 389,899 +0.23(+8.48%)
Oct 27, 2008 2.651 2.727 2.651 2.659 228,522 -0.10(-3.58%)
Oct 24, 2008 2.661 2.785 2.598 2.758 261,771 -0.05(-1.81%)
Oct 23, 2008 2.768 2.826 2.750 2.808 384,877 +0.02(+0.73%)
Oct 22, 2008 2.801 2.889 2.755 2.788 405,950 -0.19(-6.22%)
Oct 21, 2008 3.016 3.016 2.955 2.973 226,991 -0.08(-2.49%)
Oct 20, 2008 3.003 3.059 2.965 3.049 332,219 +0.10(+3.44%)
Oct 17, 2008 2.803 2.958 2.803 2.948 0 +0.14(+5.01%)
Oct 16, 2008 2.775 2.844 2.712 2.807 571,269 +0.07(+2.74%)
Oct 15, 2008 2.826 2.826 2.732 2.732 1,037,677 -0.14(-4.77%)
Oct 14, 2008 2.869 3.072 2.826 2.869 580,221 +0.05(+1.74%)
Oct 13, 2008 2.514 2.836 2.514 2.820 446,743 +0.41(+16.99%)
Oct 10, 2008 2.410 2.507 2.291 2.410 0 -0.11(-4.42%)
Oct 09, 2008 2.745 2.783 2.522 2.522 460,540 -0.18(-6.57%)
Oct 08, 2008 2.684 2.788 2.649 2.699 604,147 -0.04(-1.57%)
Oct 07, 2008 2.912 2.960 2.722 2.742 607,374 -0.13(-4.59%)
Oct 06, 2008 3.041 3.041 2.722 2.874 593,107 -0.26(-8.25%)
Oct 03, 2008 3.133 3.264 3.130 3.133 0 +0.01(+0.41%)
Oct 02, 2008 3.176 3.178 3.117 3.120 178,461 -0.08(-2.46%)
Oct 01, 2008 3.143 3.204 3.143 3.199 119,092 +0.01(+0.24%)
Sep 30, 2008 3.183 3.239 3.123 3.191 383,681 +0.08(+2.61%)
Sep 29, 2008 3.295 3.295 3.067 3.110 427,986 -0.23(-6.97%)
Sep 26, 2008 3.391 3.391 3.318 3.343 0 -0.05(-1.42%)
Sep 25, 2008 3.376 3.407 3.363 3.391 239,467 +0.08(+2.37%)
Sep 24, 2008 3.346 3.384 3.297 3.313 286,774 -0.02(-0.46%)
Sep 23, 2008 3.356 3.368 3.323 3.328 243,815 -0.04(-1.05%)
Sep 22, 2008 3.386 3.485 3.305 3.363 385,023 -0.02(-0.67%)
Sep 19, 2008 3.422 3.424 3.361 3.386 0 +0.12(+3.65%)
Sep 18, 2008 3.252 3.277 3.178 3.267 350,807 +0.04(+1.10%)
Sep 17, 2008 3.277 3.286 3.221 3.231 296,638 -0.04(-1.16%)
Sep 16, 2008 3.224 3.272 3.224 3.269 233,809 -0.04(-1.15%)
Sep 15, 2008 3.277 3.355 3.267 3.308 126,577 -0.10(-2.97%)
Sep 12, 2008 3.386 3.422 3.385 3.409 0 +0.03(+0.98%)
Sep 11, 2008 3.366 3.391 3.353 3.376 102,576 -0.06(-1.84%)
Sep 10, 2008 3.449 3.462 3.422 3.439 73,908 -0.03(-0.80%)
Sep 09, 2008 3.500 3.523 3.465 3.467 189,816 -0.06(-1.79%)
Sep 08, 2008 3.541 3.561 3.510 3.531 165,271 +0.03(+0.94%)
Sep 05, 2008 3.515 3.515 3.475 3.498 0 -0.03(-0.79%)
Sep 04, 2008 3.602 3.602 3.513 3.525 163,847 -0.09(-2.52%)
Sep 03, 2008 3.627 3.627 3.602 3.617 47,638 -0.01(-0.35%)
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.