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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.896 +0.036 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 28, 2013 3.829 3.838 3.823 3.832 28,144 +0.01(+0.16%)
Feb 27, 2013 3.779 3.826 3.779 3.826 95,757 +0.04(+1.16%)
Feb 26, 2013 3.804 3.816 3.782 3.782 135,789 +0.00(+0.00%)
Feb 25, 2013 3.851 3.864 3.776 3.782 109,075 -0.07(-1.72%)
Feb 22, 2013 3.844 3.857 3.823 3.848 177,247 +0.00(+0.08%)
Feb 21, 2013 3.823 3.854 3.823 3.845 169,009 -0.02(-0.49%)
Feb 20, 2013 3.905 3.914 3.864 3.864 97,483 -0.03(-0.73%)
Feb 19, 2013 3.886 3.898 3.867 3.892 106,430 +0.03(+0.73%)
Feb 15, 2013 3.854 3.873 3.854 3.864 64,431 +0.01(+0.24%)
Feb 14, 2013 3.848 3.857 3.848 3.854 39,093 -0.02(-0.57%)
Feb 13, 2013 3.870 3.882 3.870 3.876 163,634 +0.03(+0.90%)
Feb 12, 2013 3.829 3.848 3.829 3.842 56,002 +0.00(+0.08%)
Feb 11, 2013 3.835 3.845 3.835 3.838 58,141 -0.00(-0.08%)
Feb 08, 2013 3.823 3.857 3.820 3.842 195,895 +0.01(+0.16%)
Feb 07, 2013 3.873 3.873 3.816 3.835 303,158 -0.02(-0.41%)
Feb 06, 2013 3.829 3.857 3.829 3.851 143,744 +0.01(+0.25%)
Feb 04, 2013 3.835 3.842 3.813 3.842 306,969 -0.02(-0.41%)
Feb 01, 2013 3.842 3.870 3.842 3.857 140,150 +0.04(+1.16%)
Jan 31, 2013 3.816 3.823 3.810 3.813 49,604 -0.00(-0.08%)
Jan 30, 2013 3.807 3.823 3.798 3.816 51,082 -0.00(-0.08%)
Jan 29, 2013 3.820 3.826 3.804 3.820 122,052 +0.01(+0.25%)
Jan 28, 2013 3.801 3.816 3.798 3.810 233,400 +0.02(+0.58%)
Jan 25, 2013 3.776 3.804 3.773 3.788 174,018 +0.02(+0.50%)
Jan 24, 2013 3.741 3.776 3.735 3.769 233,663 +0.01(+0.17%)
Jan 23, 2013 3.760 3.772 3.750 3.763 92,716 +0.02(+0.59%)
Jan 22, 2013 3.763 3.763 3.725 3.741 130,360 -0.02(-0.59%)
Jan 18, 2013 3.741 3.763 3.741 3.763 457,881 +0.01(+0.17%)
Jan 17, 2013 3.738 3.757 3.728 3.757 177,403 +0.03(+0.84%)
Jan 16, 2013 3.725 3.731 3.703 3.725 139,492 +0.01(+0.25%)
Jan 15, 2013 3.691 3.722 3.687 3.716 265,670 +0.01(+0.17%)
Jan 14, 2013 3.706 3.709 3.697 3.709 426,113 +0.01(+0.34%)
Jan 11, 2013 3.706 3.706 3.684 3.697 199,636 +0.02(+0.60%)
Jan 10, 2013 3.675 3.684 3.672 3.675 141,494 +0.03(+0.86%)
Jan 09, 2013 3.640 3.650 3.631 3.643 86,012 +0.02(+0.52%)
Jan 08, 2013 3.615 3.624 3.612 3.624 179,399 +0.01(+0.26%)
Jan 07, 2013 3.599 3.618 3.571 3.615 156,134 -0.00(-0.09%)
Jan 04, 2013 3.574 3.618 3.574 3.618 132,992 +0.04(+1.05%)
Jan 03, 2013 3.574 3.587 3.574 3.580 173,278 -0.01(-0.35%)
Jan 02, 2013 3.590 3.593 3.577 3.593 260,330 +0.04(+1.15%)
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%)
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.