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 (%)
Feb 27, 2004 3.361 3.371 3.346 3.363 112,053 +0.00(+0.08%)
Feb 26, 2004 3.353 3.371 3.346 3.361 126,652 +0.01(+0.23%)
Feb 25, 2004 3.371 3.396 3.353 3.353 155,454 -0.03(-0.82%)
Feb 24, 2004 3.381 3.417 3.353 3.381 153,876 -0.01(-0.37%)
Feb 23, 2004 3.409 3.439 3.378 3.394 165,713 +0.00(+0.00%)
Feb 20, 2004 3.427 3.447 3.373 3.394 351,154 -0.06(-1.69%)
Feb 19, 2004 3.465 3.472 3.452 3.452 222,134 -0.02(-0.58%)
Feb 18, 2004 3.523 3.523 3.452 3.472 192,543 -0.05(-1.51%)
Feb 17, 2004 3.523 3.533 3.523 3.525 118,761 +0.01(+0.22%)
Feb 13, 2004 3.508 3.538 3.500 3.518 133,754 +0.01(+0.14%)
Feb 12, 2004 3.528 3.538 3.513 3.513 76,938 -0.02(-0.65%)
Feb 11, 2004 3.528 3.548 3.518 3.536 191,359 +0.02(+0.50%)
Feb 10, 2004 3.538 3.543 3.508 3.518 203,985 -0.02(-0.43%)
Feb 09, 2004 3.482 3.543 3.477 3.533 215,821 +0.05(+1.46%)
Feb 06, 2004 3.449 3.485 3.449 3.482 69,047 +0.06(+1.70%)
Feb 05, 2004 3.442 3.449 3.424 3.424 228,842 -0.01(-0.15%)
Feb 04, 2004 3.422 3.447 3.422 3.429 103,768 +0.00(+0.07%)
Feb 03, 2004 3.414 3.429 3.396 3.427 95,087 +0.03(+0.82%)
Feb 02, 2004 3.396 3.411 3.396 3.399 129,414 +0.02(+0.45%)
Jan 30, 2004 3.422 3.422 3.373 3.384 291,181 -0.04(-1.18%)
Jan 29, 2004 3.434 3.444 3.409 3.424 209,114 +0.02(+0.45%)
Jan 28, 2004 3.493 3.493 3.406 3.409 357,467 -0.08(-2.39%)
Jan 27, 2004 3.467 3.495 3.460 3.493 164,135 +0.02(+0.66%)
Jan 26, 2004 3.457 3.470 3.449 3.470 282,896 +0.01(+0.29%)
Jan 23, 2004 3.467 3.470 3.432 3.460 405,208 +0.01(+0.29%)
Jan 22, 2004 3.422 3.452 3.422 3.449 272,243 +0.03(+0.81%)
Jan 21, 2004 3.422 3.422 3.411 3.422 244,624 -0.01(-0.30%)
Jan 20, 2004 3.432 3.449 3.422 3.432 457,289 +0.01(+0.37%)
Jan 16, 2004 3.447 3.447 3.381 3.419 405,997 -0.03(-0.81%)
Jan 15, 2004 3.472 3.477 3.447 3.447 371,276 -0.04(-1.02%)
Jan 14, 2004 3.470 3.482 3.460 3.482 342,079 +0.04(+1.03%)
Jan 13, 2004 3.439 3.455 3.427 3.447 269,875 +0.01(+0.30%)
Jan 12, 2004 3.470 3.475 3.437 3.437 579,602 -0.03(-0.80%)
Jan 09, 2004 3.437 3.475 3.432 3.465 475,833 +0.03(+0.81%)
Jan 08, 2004 3.427 3.434 3.427 3.437 495,167 +0.04(+1.04%)
Jan 07, 2004 3.417 3.417 3.389 3.401 306,964 -0.02(-0.44%)
Jan 06, 2004 3.404 3.417 3.381 3.417 521,996 +0.03(+0.97%)
Jan 05, 2004 3.338 3.384 3.335 3.384 507,398 +0.07(+2.14%)
Jan 02, 2004 3.300 3.318 3.287 3.313 687,315 +0.04(+1.16%)
Dec 31, 2003 3.242 3.280 3.224 3.275 125,863 +0.05(+1.65%)
Dec 30, 2003 3.229 3.249 3.221 3.221 415,072 +0.02(+0.47%)
Dec 29, 2003 3.204 3.211 3.193 3.206 147,958 +0.03(+0.80%)
Dec 26, 2003 3.171 3.204 3.171 3.181 63,523 +0.01(+0.40%)
Dec 24, 2003 3.150 3.168 3.150 3.168 57,605 -0.01(-0.24%)
Dec 23, 2003 3.153 3.176 3.153 3.176 187,019 +0.03(+0.97%)
Dec 22, 2003 3.133 3.150 3.130 3.145 70,230 +0.01(+0.32%)
Dec 19, 2003 3.138 3.138 3.128 3.135 72,992 +0.01(+0.16%)
Dec 18, 2003 3.100 3.133 3.100 3.130 231,604 +0.02(+0.65%)
Dec 17, 2003 3.092 3.110 3.092 3.110 96,271 +0.02(+0.74%)
Dec 16, 2003 3.077 3.087 3.046 3.087 257,250 +0.02(+0.58%)
Dec 15, 2003 3.072 3.084 3.049 3.069 140,856 -0.02(-0.49%)
Dec 12, 2003 3.079 3.084 3.067 3.084 69,047 +0.02(+0.58%)
Dec 11, 2003 3.079 3.090 3.044 3.067 48,135 -0.13(-4.20%)
Dec 10, 2003 3.199 3.209 3.188 3.201 184,651 -0.01(-0.32%)
Dec 09, 2003 3.206 3.219 3.193 3.211 160,978 +0.03(+0.96%)
Dec 08, 2003 3.219 3.219 3.191 3.181 200,434 -0.02(-0.55%)
Dec 05, 2003 3.214 3.214 3.178 3.199 108,897 -0.03(-0.79%)
Dec 04, 2003 3.214 3.237 3.206 3.224 202,801 +0.01(+0.24%)
Dec 03, 2003 3.219 3.219 3.214 3.216 118,761 +0.04(+1.36%)
Dec 02, 2003 3.186 3.186 3.150 3.173 42,611 +0.02(+0.56%)
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.