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, 2010 3.295 3.318 3.277 3.313 244,190 +0.01(+0.38%)
Nov 29, 2010 3.305 3.305 3.287 3.300 107,319 -0.04(-1.15%)
Nov 26, 2010 3.305 3.358 3.305 3.338 117,194 -0.00(-0.06%)
Nov 24, 2010 3.297 3.340 3.340 3.340 92,720 +0.05(+1.52%)
Nov 23, 2010 3.300 3.310 3.290 3.290 111,844 -0.05(-1.42%)
Nov 22, 2010 3.343 3.363 3.325 3.338 126,530 -0.03(-1.00%)
Nov 19, 2010 3.366 3.373 3.348 3.372 116,062 -0.01(-0.28%)
Nov 18, 2010 3.376 3.381 3.348 3.381 162,556 +0.05(+1.60%)
Nov 17, 2010 3.297 3.353 3.297 3.328 245,472 +0.05(+1.55%)
Nov 16, 2010 3.356 3.361 3.255 3.277 237,506 -0.07(-2.12%)
Nov 15, 2010 3.295 3.378 3.295 3.348 212,412 -0.01(-0.30%)
Nov 12, 2010 3.376 3.394 3.356 3.358 144,241 -0.03(-0.75%)
Nov 11, 2010 3.386 3.399 3.378 3.384 117,431 -0.04(-1.04%)
Nov 10, 2010 3.437 3.447 3.384 3.419 218,473 -0.02(-0.48%)
Nov 09, 2010 3.475 3.485 3.432 3.436 91,962 -0.03(-0.91%)
Nov 08, 2010 3.457 3.498 3.457 3.467 751,821 -0.01(-0.36%)
Nov 05, 2010 3.432 3.480 3.417 3.480 281,211 +0.03(+0.96%)
Nov 04, 2010 3.358 3.450 3.348 3.447 307,374 +0.11(+3.42%)
Nov 03, 2010 3.308 3.343 3.290 3.333 337,041 +0.02(+0.54%)
Nov 02, 2010 3.310 3.318 3.300 3.315 216,259 +0.04(+1.24%)
Nov 01, 2010 3.290 3.290 3.269 3.275 250,882 +0.01(+0.16%)
Oct 29, 2010 3.254 3.274 3.244 3.269 78,694 +0.01(+0.16%)
Oct 28, 2010 3.285 3.285 3.247 3.264 75,569 -0.02(-0.46%)
Oct 27, 2010 3.300 3.300 3.249 3.280 56,330 -0.04(-1.30%)
Oct 25, 2010 3.320 3.348 3.320 3.323 232,752 +0.02(+0.69%)
Oct 22, 2010 3.310 3.330 3.300 3.300 44,316 -0.01(-0.23%)
Oct 21, 2010 3.310 3.333 3.305 3.308 220,524 -0.03(-0.76%)
Oct 20, 2010 3.295 3.361 3.295 3.333 222,024 +0.06(+1.86%)
Oct 19, 2010 3.292 3.305 3.264 3.272 146,127 -0.07(-2.20%)
Oct 18, 2010 3.371 3.371 3.323 3.346 186,376 +0.01(+0.41%)
Oct 15, 2010 3.348 3.351 3.330 3.332 156,457 -0.01(-0.26%)
Oct 14, 2010 3.313 3.351 3.313 3.340 292,527 +0.03(+0.92%)
Oct 13, 2010 3.310 3.330 3.295 3.310 171,978 +0.01(+0.31%)
Oct 12, 2010 3.287 3.300 3.264 3.300 271,927 +0.04(+1.09%)
Oct 11, 2010 3.267 3.280 3.247 3.264 79,546 -0.01(-0.23%)
Oct 08, 2010 3.272 3.280 3.247 3.272 224,202 +0.02(+0.70%)
Oct 07, 2010 3.264 3.264 3.237 3.249 182,292 -0.02(-0.62%)
Oct 06, 2010 3.257 3.269 3.247 3.269 142,734 +0.02(+0.70%)
Oct 05, 2010 3.199 3.252 3.199 3.247 57,885 +0.07(+2.23%)
Oct 04, 2010 3.191 3.199 3.168 3.176 228,108 -0.04(-1.18%)
Oct 01, 2010 3.214 3.221 3.171 3.214 161,136 +0.03(+0.96%)
Sep 30, 2010 3.181 3.211 3.172 3.183 292,594 +0.01(+0.32%)
Sep 29, 2010 3.168 3.229 3.153 3.173 141,972 +0.02(+0.56%)
Sep 28, 2010 3.163 3.181 3.145 3.155 178,335 +0.01(+0.24%)
Sep 27, 2010 3.158 3.163 3.145 3.148 235,395 +0.00(+0.00%)
Sep 24, 2010 3.133 3.155 3.133 3.148 426,151 +0.03(+0.98%)
Sep 23, 2010 3.105 3.130 3.105 3.117 153,872 +0.00(+0.08%)
Sep 22, 2010 3.120 3.135 3.110 3.115 169,122 +0.00(+0.08%)
Sep 21, 2010 3.117 3.123 3.108 3.112 218,587 +0.01(+0.24%)
Sep 20, 2010 3.087 3.119 3.087 3.105 151,785 +0.02(+0.74%)
Sep 17, 2010 3.082 3.095 3.079 3.082 80,872 -0.03(-0.82%)
Sep 15, 2010 3.095 3.122 3.092 3.107 238,986 -0.00(-0.08%)
Sep 14, 2010 3.082 3.125 3.082 3.110 57,305 +0.02(+0.74%)
Sep 13, 2010 3.064 3.092 3.064 3.087 287,441 +0.02(+0.66%)
Sep 10, 2010 3.046 3.067 3.026 3.067 189,118 +0.01(+0.41%)
Sep 09, 2010 3.054 3.087 3.049 3.054 149,134 +0.00(+0.08%)
Sep 08, 2010 3.039 3.052 3.008 3.052 310,846 +0.02(+0.59%)
Sep 07, 2010 3.003 3.039 3.001 3.034 181,416 +0.00(+0.00%)
Sep 03, 2010 3.026 3.036 3.021 3.034 174,914 +0.02(+0.50%)
Sep 02, 2010 3.014 3.028 3.011 3.019 115,285 +0.01(+0.19%)
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.