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: 7:00 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, 2019 6.205 6.288 6.205 6.288 63,667 +0.01(+0.24%)
Dec 30, 2019 6.228 6.303 6.228 6.273 100,087 +0.00(+0.00%)
Dec 27, 2019 6.295 6.332 6.258 6.273 33,171 +0.03(+0.48%)
Dec 26, 2019 6.220 6.258 6.220 6.243 22,488 +0.01(+0.24%)
Dec 24, 2019 6.220 6.265 6.220 6.228 53,501 -0.02(-0.36%)
Dec 23, 2019 6.198 6.250 6.198 6.250 52,340 +0.06(+0.97%)
Dec 20, 2019 6.153 6.190 6.146 6.190 69,284 +0.05(+0.85%)
Dec 19, 2019 6.101 6.146 6.101 6.138 46,026 +0.02(+0.37%)
Dec 18, 2019 6.108 6.123 6.093 6.116 56,332 +0.01(+0.25%)
Dec 17, 2019 6.093 6.108 6.063 6.101 152,220 +0.02(+0.37%)
Dec 16, 2019 6.101 6.116 6.071 6.078 80,163 +0.03(+0.49%)
Dec 13, 2019 6.041 6.093 6.041 6.048 73,565 -0.01(-0.12%)
Dec 12, 2019 6.004 6.070 6.004 6.056 43,902 +0.02(+0.37%)
Dec 11, 2019 6.011 6.078 5.997 6.034 92,727 +0.02(+0.37%)
Dec 10, 2019 6.004 6.048 6.004 6.011 42,605 -0.01(-0.12%)
Dec 09, 2019 6.004 6.041 6.004 6.019 79,546 +0.01(+0.24%)
Dec 06, 2019 5.997 6.048 5.997 6.004 69,397 +0.04(+0.62%)
Dec 05, 2019 5.982 5.985 5.967 5.967 14,531 +0.00(+0.00%)
Dec 04, 2019 5.960 5.982 5.945 5.967 155,366 +0.04(+0.62%)
Dec 03, 2019 5.916 5.945 5.901 5.931 100,592 -0.02(-0.37%)
Dec 02, 2019 5.975 5.975 5.931 5.953 75,351 -0.01(-0.25%)
Nov 29, 2019 5.953 5.975 5.953 5.967 16,873 -0.01(-0.12%)
Nov 27, 2019 5.989 6.004 5.938 5.975 105,320 -0.01(-0.12%)
Nov 26, 2019 5.975 6.004 5.975 5.982 64,693 +0.03(+0.49%)
Nov 25, 2019 5.960 5.982 5.953 5.953 104,957 +0.01(+0.25%)
Nov 22, 2019 5.975 5.979 5.927 5.938 95,795 -0.03(-0.49%)
Nov 21, 2019 5.967 5.982 5.953 5.967 85,511 -0.01(-0.12%)
Nov 20, 2019 5.960 5.982 5.953 5.975 48,071 -0.01(-0.12%)
Nov 19, 2019 5.989 5.997 5.967 5.982 80,567 +0.00(+0.00%)
Nov 18, 2019 5.997 6.008 5.975 5.982 99,796 +0.00(+0.00%)
Nov 15, 2019 5.997 6.006 5.975 5.982 73,751 -0.01(-0.12%)
Nov 14, 2019 5.982 5.989 5.975 5.989 14,891 -0.01(-0.12%)
Nov 13, 2019 5.976 6.011 5.975 5.997 10,323 +0.02(+0.25%)
Nov 12, 2019 5.953 5.983 5.953 5.982 30,632 +0.03(+0.49%)
Nov 11, 2019 5.967 5.975 5.953 5.953 20,778 -0.01(-0.25%)
Nov 08, 2019 5.989 5.989 5.964 5.967 17,825 -0.02(-0.37%)
Nov 07, 2019 5.953 5.989 5.953 5.989 34,034 +0.02(+0.37%)
Nov 06, 2019 5.989 5.997 5.967 5.967 12,286 -0.04(-0.73%)
Nov 05, 2019 5.997 6.011 5.986 6.011 65,698 +0.01(+0.12%)
Nov 04, 2019 6.026 6.033 5.997 6.004 55,637 -0.02(-0.37%)
Nov 01, 2019 6.158 6.158 5.791 6.026 157,708 -0.12(-1.91%)
Oct 31, 2019 6.107 6.151 6.073 6.144 167,893 +0.04(+0.72%)
Oct 30, 2019 6.078 6.122 6.078 6.100 24,957 +0.04(+0.61%)
Oct 29, 2019 6.100 6.102 6.041 6.063 86,206 +0.02(+0.37%)
Oct 28, 2019 5.982 6.070 5.982 6.041 75,875 +0.02(+0.37%)
Oct 25, 2019 5.989 6.019 5.979 6.019 11,157 +0.02(+0.37%)
Oct 24, 2019 5.967 5.997 5.967 5.997 45,074 +0.03(+0.49%)
Oct 23, 2019 5.945 5.967 5.945 5.967 19,323 +0.01(+0.25%)
Oct 22, 2019 5.945 5.953 5.916 5.953 15,961 -0.01(-0.12%)
Oct 21, 2019 5.967 5.967 5.945 5.960 32,268 +0.01(+0.12%)
Oct 18, 2019 5.967 5.967 5.938 5.953 30,752 -0.01(-0.25%)
Oct 17, 2019 5.953 5.971 5.953 5.967 7,107 +0.01(+0.12%)
Oct 16, 2019 5.938 5.967 5.938 5.960 6,429 +0.01(+0.25%)
Oct 15, 2019 5.931 6.011 5.909 5.945 70,306 +0.04(+0.75%)
Oct 14, 2019 5.887 5.945 5.887 5.901 51,620 +0.01(+0.12%)
Oct 11, 2019 5.872 5.916 5.870 5.894 36,195 +0.04(+0.63%)
Oct 10, 2019 5.806 5.857 5.806 5.857 36,859 +0.03(+0.50%)
Oct 09, 2019 5.835 5.857 5.828 5.828 18,676 +0.02(+0.38%)
Oct 08, 2019 5.835 5.835 5.806 5.806 7,425 -0.05(-0.88%)
Oct 07, 2019 5.872 5.872 5.850 5.857 41,460 -0.01(-0.25%)
Oct 04, 2019 5.798 5.872 5.791 5.872 16,328 +0.10(+1.78%)
Oct 03, 2019 5.776 5.787 5.769 5.769 34,742 -0.01(-0.25%)
Oct 02, 2019 5.806 5.806 5.769 5.784 112,103 -0.09(-1.50%)
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.