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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.860 +0.065 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Dec 31, 2012 3.546 3.555 3.540 3.552 114,220 +0.02(+0.44%)
Dec 28, 2012 3.533 3.543 3.518 3.536 113,299 -0.01(-0.27%)
Dec 27, 2012 3.536 3.552 3.527 3.546 491,489 +0.01(+0.27%)
Dec 26, 2012 3.555 3.555 3.530 3.536 139,056 +0.01(+0.27%)
Dec 24, 2012 3.524 3.536 3.518 3.527 119,182 +0.01(+0.27%)
Dec 21, 2012 3.521 3.536 3.514 3.518 163,832 -0.03(-0.97%)
Dec 20, 2012 3.555 3.556 3.546 3.552 493,848 -0.01(-0.27%)
Dec 19, 2012 3.552 3.562 3.552 3.562 253,029 +0.03(+0.92%)
Dec 18, 2012 3.520 3.535 3.517 3.529 264,495 +0.01(+0.36%)
Dec 17, 2012 3.520 3.526 3.507 3.517 286,628 +0.00(+0.00%)
Dec 14, 2012 3.510 3.526 3.504 3.517 127,144 +0.02(+0.45%)
Dec 13, 2012 3.523 3.523 3.495 3.501 219,369 -0.01(-0.36%)
Dec 12, 2012 3.517 3.529 3.501 3.514 317,697 -0.00(-0.09%)
Dec 11, 2012 3.510 3.526 3.504 3.517 216,556 +0.02(+0.54%)
Dec 10, 2012 3.492 3.507 3.479 3.498 313,063 -0.00(-0.09%)
Dec 07, 2012 3.495 3.501 3.485 3.501 389,471 -0.00(-0.04%)
Dec 06, 2012 3.510 3.510 3.495 3.502 89,954 -0.01(-0.14%)
Dec 05, 2012 3.495 3.516 3.495 3.507 34,478 -0.01(-0.18%)
Dec 04, 2012 3.526 3.526 3.501 3.514 172,484 +0.02(+0.45%)
Nov 30, 2012 3.476 3.498 3.476 3.498 82,951 +0.03(+0.72%)
Nov 29, 2012 3.463 3.487 3.457 3.473 381,986 +0.01(+0.18%)
Nov 28, 2012 3.407 3.470 3.407 3.467 339,935 +0.03(+0.82%)
Nov 27, 2012 3.445 3.448 3.421 3.438 186,509 -0.00(-0.09%)
Nov 26, 2012 3.432 3.441 3.401 3.441 196,942 -0.02(-0.45%)
Nov 23, 2012 3.410 3.457 3.410 3.457 231,651 +0.08(+2.41%)
Nov 21, 2012 3.357 3.376 3.316 3.376 419,904 +0.02(+0.65%)
Nov 20, 2012 3.360 3.368 3.341 3.354 42,430 +0.01(+0.19%)
Nov 19, 2012 3.341 3.373 3.341 3.348 204,223 +0.05(+1.42%)
Nov 16, 2012 3.319 3.322 3.301 3.301 85,119 -0.02(-0.55%)
Nov 15, 2012 3.348 3.360 3.304 3.319 132,174 -0.03(-0.86%)
Nov 14, 2012 3.401 3.401 3.344 3.348 130,801 -0.05(-1.57%)
Nov 13, 2012 3.379 3.410 3.379 3.401 103,535 -0.01(-0.18%)
Nov 12, 2012 3.407 3.407 3.388 3.407 74,332 -0.00(-0.09%)
Nov 09, 2012 3.388 3.423 3.385 3.410 47,546 +0.02(+0.46%)
Nov 08, 2012 3.416 3.416 3.395 3.395 62,369 -0.02(-0.55%)
Nov 07, 2012 3.435 3.435 3.404 3.413 156,028 -0.04(-1.18%)
Nov 06, 2012 3.460 3.473 3.451 3.454 92,806 -0.00(-0.09%)
Nov 05, 2012 3.432 3.457 3.382 3.457 129,258 +0.01(+0.18%)
Nov 02, 2012 3.457 3.457 3.445 3.451 53,441 -0.03(-0.72%)
Nov 01, 2012 3.435 3.476 3.435 3.476 95,437 +0.06(+1.83%)
Oct 31, 2012 3.432 3.441 3.407 3.413 40,789 -0.01(-0.18%)
Oct 26, 2012 3.404 3.420 3.420 3.420 85,263 +0.00(+0.09%)
Oct 25, 2012 3.445 3.451 3.413 3.416 60,811 -0.00(-0.09%)
Oct 24, 2012 3.435 3.467 3.420 3.420 63,375 +0.00(+0.09%)
Oct 23, 2012 3.441 3.441 3.416 3.416 188,933 -0.08(-2.42%)
Oct 19, 2012 3.510 3.510 3.492 3.501 188,828 -0.02(-0.62%)
Oct 18, 2012 3.523 3.538 3.504 3.523 420,923 -0.03(-0.71%)
Oct 17, 2012 3.520 3.548 3.520 3.548 35,775 +0.03(+0.98%)
Oct 16, 2012 3.498 3.520 3.498 3.514 133,643 +0.04(+1.08%)
Oct 15, 2012 3.454 3.482 3.451 3.476 91,595 +0.03(+0.91%)
Oct 12, 2012 3.451 3.454 3.432 3.445 35,299 +0.01(+0.27%)
Oct 11, 2012 3.432 3.448 3.429 3.435 54,185 +0.03(+0.83%)
Oct 10, 2012 3.407 3.413 3.385 3.407 46,562 -0.01(-0.28%)
Oct 09, 2012 3.445 3.445 3.416 3.416 73,339 -0.04(-1.09%)
Oct 08, 2012 3.438 3.460 3.438 3.454 57,420 +0.01(+0.27%)
Oct 05, 2012 3.467 3.476 3.445 3.445 122,942 -0.01(-0.15%)
Oct 04, 2012 3.438 3.463 3.438 3.450 176,284 +0.02(+0.52%)
Oct 03, 2012 3.454 3.460 3.429 3.432 120,080 -0.02(-0.63%)
Oct 02, 2012 3.432 3.457 3.432 3.454 262,767 +0.04(+1.19%)
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.