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 (%)
Nov 30, 2011 3.036 3.064 3.033 3.058 272,764 +0.11(+3.56%)
Nov 29, 2011 2.953 2.992 2.948 2.953 183,214 +0.01(+0.28%)
Nov 28, 2011 2.981 2.992 2.939 2.945 162,018 +0.05(+1.82%)
Nov 25, 2011 2.889 2.906 2.889 2.892 147,409 +0.00(+0.00%)
Nov 23, 2011 2.939 2.942 2.878 2.892 173,179 -0.07(-2.43%)
Nov 22, 2011 2.967 2.978 2.903 2.964 111,225 -0.01(-0.19%)
Nov 21, 2011 3.009 3.009 2.956 2.970 93,231 -0.06(-1.83%)
Nov 18, 2011 3.042 3.053 3.022 3.025 103,826 +0.00(+0.00%)
Nov 17, 2011 3.061 3.072 3.022 3.025 64,704 -0.02(-0.64%)
Nov 16, 2011 3.053 3.070 3.042 3.045 91,874 -0.03(-1.08%)
Nov 15, 2011 3.050 3.083 3.050 3.078 74,233 +0.01(+0.45%)
Nov 14, 2011 3.075 3.107 3.064 3.064 201,475 -0.06(-1.78%)
Nov 11, 2011 3.130 3.155 3.119 3.119 103,909 +0.03(+0.99%)
Nov 10, 2011 3.106 3.111 3.081 3.089 129,375 +0.01(+0.45%)
Nov 09, 2011 3.108 3.108 3.050 3.075 88,546 -0.11(-3.48%)
Nov 08, 2011 3.194 3.208 3.150 3.186 116,391 +0.03(+0.97%)
Nov 07, 2011 3.189 3.189 3.150 3.155 173,385 -0.06(-1.90%)
Nov 04, 2011 3.219 3.241 3.191 3.216 55,596 -0.05(-1.61%)
Nov 03, 2011 3.222 3.297 3.211 3.269 85,402 +0.06(+1.99%)
Nov 02, 2011 3.191 3.233 3.183 3.205 138,695 +0.04(+1.31%)
Nov 01, 2011 3.089 3.216 3.072 3.164 186,250 -0.05(-1.64%)
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%)
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.