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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.890 +0.030 (+0.38%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Mar 30, 2007 5.099 5.102 5.077 5.099 162,951 -0.01(-0.15%)
Mar 29, 2007 5.132 5.132 5.072 5.107 201,223 +0.04(+0.75%)
Mar 28, 2007 5.107 5.107 5.034 5.069 167,686 -0.02(-0.40%)
Mar 27, 2007 5.120 5.120 5.089 5.089 126,652 -0.03(-0.54%)
Mar 26, 2007 5.122 5.122 5.097 5.117 211,087 -0.01(-0.10%)
Mar 23, 2007 5.120 5.133 5.089 5.122 32,353 +0.03(+0.60%)
Mar 22, 2007 5.107 5.107 5.082 5.092 61,156 -0.01(-0.20%)
Mar 21, 2007 5.094 5.110 5.021 5.102 74,176 +0.09(+1.72%)
Mar 20, 2007 4.988 5.023 4.980 5.016 68,652 +0.03(+0.56%)
Mar 19, 2007 5.021 5.021 4.945 4.988 144,801 +0.07(+1.39%)
Mar 16, 2007 4.899 4.925 4.890 4.919 81,278 +0.04(+0.88%)
Mar 15, 2007 4.866 4.887 4.833 4.876 125,468 +0.00(+0.00%)
Mar 14, 2007 4.800 4.879 4.787 4.876 109,291 -0.01(-0.16%)
Mar 13, 2007 4.985 4.955 4.828 4.884 130,992 -0.10(-2.03%)
Mar 12, 2007 4.993 5.003 4.960 4.985 89,958 +0.00(+0.05%)
Mar 09, 2007 5.021 5.021 4.937 4.983 211,481 -0.04(-0.81%)
Mar 08, 2007 4.892 5.023 4.873 5.023 331,032 +0.12(+2.53%)
Mar 07, 2007 4.836 4.907 4.836 4.899 127,441 +0.08(+1.63%)
Mar 06, 2007 4.750 4.823 4.714 4.821 224,502 +0.13(+2.76%)
Mar 05, 2007 4.719 4.755 4.676 4.691 299,073 -0.14(-2.94%)
Mar 02, 2007 4.838 4.856 4.810 4.833 138,488 +0.02(+0.32%)
Mar 01, 2007 4.778 4.861 4.770 4.818 130,597 -0.07(-1.50%)
Feb 28, 2007 4.816 4.919 4.816 4.892 187,019 +0.07(+1.37%)
Feb 27, 2007 5.069 5.072 4.790 4.826 767,410 -0.33(-6.39%)
Feb 26, 2007 5.168 5.173 5.140 5.155 130,597 -0.03(-0.54%)
Feb 23, 2007 5.168 5.191 5.160 5.183 124,284 -0.01(-0.24%)
Feb 22, 2007 5.137 5.196 5.137 5.196 75,360 +0.06(+1.18%)
Feb 21, 2007 5.165 5.168 5.104 5.135 94,298 -0.06(-1.12%)
Feb 20, 2007 5.191 5.193 5.165 5.193 82,856 +0.01(+0.15%)
Feb 16, 2007 5.160 5.196 5.145 5.186 110,475 +0.03(+0.54%)
Feb 15, 2007 5.132 5.193 5.127 5.158 164,135 +0.04(+0.74%)
Feb 14, 2007 5.120 5.160 5.094 5.120 112,053 +0.00(+0.00%)
Feb 13, 2007 5.112 5.127 5.079 5.120 100,887 +0.02(+0.40%)
Feb 12, 2007 5.092 5.112 5.069 5.099 84,434 +0.01(+0.15%)
Feb 09, 2007 5.132 5.132 5.072 5.092 85,618 -0.02(-0.35%)
Feb 08, 2007 5.150 5.150 5.092 5.110 105,740 -0.05(-1.03%)
Feb 07, 2007 5.137 5.170 5.137 5.163 49,713 +0.00(+0.05%)
Feb 06, 2007 5.137 5.160 5.130 5.160 47,346 +0.02(+0.34%)
Feb 05, 2007 5.137 5.145 5.069 5.143 126,652 +0.00(+0.05%)
Feb 02, 2007 5.132 5.158 5.107 5.140 63,523 +0.01(+0.28%)
Feb 01, 2007 5.107 5.143 5.102 5.126 81,672 +0.04(+0.76%)
Jan 31, 2007 5.039 5.094 5.039 5.087 155,454 +0.05(+0.96%)
Jan 30, 2007 5.056 5.061 4.980 5.039 478,595 +0.01(+0.15%)
Jan 29, 2007 5.008 5.031 4.970 5.031 634,839 +0.05(+1.02%)
Jan 26, 2007 4.993 4.993 4.930 4.980 240,678 +0.01(+0.21%)
Jan 25, 2007 5.016 5.041 4.907 4.970 122,312 -0.04(-0.81%)
Jan 24, 2007 4.993 5.034 4.980 5.011 262,773 +0.03(+0.61%)
Jan 23, 2007 4.945 5.013 4.945 4.980 96,271 +0.06(+1.13%)
Jan 22, 2007 4.980 4.988 4.922 4.925 90,353 -0.04(-0.82%)
Jan 19, 2007 4.917 4.965 4.907 4.965 53,659 +0.01(+0.10%)
Jan 18, 2007 4.993 4.993 4.907 4.960 125,074 +0.02(+0.36%)
Jan 17, 2007 4.965 4.975 4.925 4.942 103,373 +0.00(+0.05%)
Jan 16, 2007 4.942 4.978 4.925 4.940 135,727 +0.02(+0.46%)
Jan 12, 2007 4.864 4.932 4.861 4.917 122,706 +0.07(+1.52%)
Jan 11, 2007 4.808 4.872 4.808 4.843 48,924 +0.04(+0.74%)
Jan 10, 2007 4.818 4.818 4.788 4.808 90,353 -0.01(-0.21%)
Jan 09, 2007 4.828 4.846 4.810 4.818 80,883 +0.00(+0.05%)
Jan 08, 2007 4.836 4.836 4.810 4.816 90,353 -0.03(-0.58%)
Jan 05, 2007 4.871 4.889 4.841 4.843 92,720 -0.04(-0.73%)
Jan 04, 2007 4.897 4.907 4.854 4.879 70,230 -0.01(-0.26%)
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.