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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.560 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2018 5.607 5.607 5.557 5.564 64,593 -0.03(-0.52%)
May 30, 2018 5.557 5.602 5.557 5.593 24,445 +0.05(+0.91%)
May 29, 2018 5.593 5.602 5.543 5.543 32,496 -0.09(-1.54%)
May 25, 2018 5.630 5.630 5.630 0 -0.02(-0.32%)
May 24, 2018 5.648 5.648 5.634 5.648 11,240 +0.03(+0.57%)
May 23, 2018 5.644 5.653 5.612 5.616 21,907 -0.06(-1.05%)
May 22, 2018 5.703 5.717 5.657 5.676 33,156 -0.04(-0.64%)
May 21, 2018 5.698 5.714 5.689 5.712 29,022 +0.04(+0.65%)
May 18, 2018 5.673 5.680 5.662 5.676 40,563 +0.01(+0.16%)
May 17, 2018 5.690 5.690 5.653 5.666 88,899 -0.04(-0.64%)
May 16, 2018 5.697 5.712 5.694 5.703 94,707 +0.03(+0.56%)
May 15, 2018 5.653 5.671 5.617 5.671 36,993 +0.00(+0.00%)
May 14, 2018 5.694 5.694 5.648 5.671 47,292 +0.01(+0.24%)
May 11, 2018 5.648 5.662 5.648 5.657 90,693 +0.00(+0.08%)
May 10, 2018 5.634 5.653 5.625 5.653 53,864 +0.02(+0.32%)
May 09, 2018 5.616 5.648 5.616 5.634 8,520 +0.02(+0.33%)
May 08, 2018 5.607 5.644 5.607 5.616 29,888 -0.02(-0.32%)
May 07, 2018 5.644 5.653 5.630 5.634 40,980 +0.01(+0.25%)
May 04, 2018 5.598 5.639 5.598 5.621 2,630 +0.00(+0.08%)
May 03, 2018 5.623 5.639 5.602 5.616 26,167 +0.01(+0.16%)
May 02, 2018 5.619 5.687 5.607 5.607 19,226 -0.01(-0.16%)
May 01, 2018 5.616 5.630 5.611 5.616 53,993 +0.01(+0.16%)
Apr 30, 2018 5.598 5.637 5.598 5.607 23,102 -0.01(-0.16%)
Apr 27, 2018 5.612 5.625 5.612 5.616 9,232 -0.01(-0.16%)
Apr 26, 2018 5.602 5.625 5.602 5.625 4,380 +0.04(+0.74%)
Apr 25, 2018 5.589 5.593 5.570 5.584 26,556 -0.03(-0.48%)
Apr 24, 2018 5.612 5.625 5.607 5.611 93,029 +0.01(+0.16%)
Apr 23, 2018 5.593 5.621 5.593 5.602 45,915 -0.02(-0.33%)
Apr 20, 2018 5.607 5.640 5.607 5.621 22,016 -0.03(-0.49%)
Apr 19, 2018 5.644 5.685 5.644 5.648 26,383 -0.05(-0.80%)
Apr 18, 2018 5.676 5.698 5.676 5.694 10,373 +0.00(+0.08%)
Apr 17, 2018 5.702 5.703 5.685 5.689 9,064 +0.03(+0.49%)
Apr 16, 2018 5.676 5.676 5.644 5.662 245,240 +0.01(+0.13%)
Apr 13, 2018 5.694 5.694 5.654 5.654 11,413 -0.01(-0.17%)
Apr 12, 2018 5.689 5.689 5.662 5.664 6,934 +0.01(+0.12%)
Apr 11, 2018 5.671 5.676 5.653 5.657 40,442 -0.01(-0.24%)
Apr 10, 2018 5.662 5.717 5.662 5.671 45,575 +0.02(+0.41%)
Apr 09, 2018 5.648 5.662 5.639 5.648 18,289 +0.04(+0.73%)
Apr 06, 2018 5.611 5.648 5.607 5.607 32,138 +0.00(+0.08%)
Apr 05, 2018 5.593 5.602 5.582 5.602 28,599 +0.05(+0.91%)
Apr 04, 2018 5.525 5.561 5.525 5.552 61,314 -0.04(-0.66%)
Apr 03, 2018 5.566 5.589 5.557 5.589 69,118 -0.02(-0.41%)
Apr 02, 2018 5.605 5.625 5.605 5.611 21,765 +0.00(+0.08%)
Mar 29, 2018 5.607 5.607 5.607 0 -0.04(-0.73%)
Mar 28, 2018 5.634 5.654 5.624 5.648 31,046 +0.03(+0.57%)
Mar 27, 2018 5.667 5.667 5.612 5.616 14,277 -0.06(-1.13%)
Mar 26, 2018 5.753 5.753 5.667 5.680 16,368 +0.02(+0.40%)
Mar 23, 2018 5.712 5.722 5.657 5.657 39,481 -0.00(-0.08%)
Mar 22, 2018 5.703 5.721 5.662 5.662 23,943 -0.12(-2.14%)
Mar 21, 2018 5.785 5.785 5.769 5.785 16,187 -0.01(-0.24%)
Mar 20, 2018 5.836 5.836 5.790 5.799 48,100 +0.00(+0.00%)
Mar 19, 2018 5.841 5.872 5.799 5.799 30,185 -0.01(-0.21%)
Mar 16, 2018 5.813 5.827 5.796 5.811 12,348 +0.01(+0.21%)
Mar 15, 2018 5.831 5.831 5.772 5.799 48,933 -0.02(-0.30%)
Mar 14, 2018 5.827 5.832 5.808 5.817 13,694 +0.02(+0.30%)
Mar 13, 2018 5.817 5.817 5.790 5.799 24,887 -0.01(-0.24%)
Mar 12, 2018 5.813 5.813 5.740 5.813 75,786 +0.00(+0.00%)
Mar 09, 2018 5.772 5.813 5.764 5.813 51,779 +0.04(+0.66%)
Mar 08, 2018 5.730 5.776 5.730 5.775 50,855 +0.02(+0.29%)
Mar 07, 2018 5.758 5.708 5.758 54,495 +0.01(+0.24%)
Mar 06, 2018 5.758 5.776 5.742 5.744 212,588 -0.03(-0.55%)
Mar 05, 2018 5.739 5.790 5.731 5.776 18,479 +0.07(+1.28%)
Mar 02, 2018 5.698 5.708 5.676 5.703 49,713 +0.00(+0.08%)
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.