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 (%)
Jun 30, 2006 4.233 4.233 4.195 4.220 45,373 +0.01(+0.12%)
Jun 29, 2006 4.182 4.221 4.179 4.215 201,223 +0.12(+2.91%)
Jun 28, 2006 4.083 4.146 4.083 4.096 86,802 +0.04(+1.00%)
Jun 27, 2006 4.131 4.144 4.005 4.055 91,142 -0.09(-2.14%)
Jun 26, 2006 4.126 4.157 4.126 4.144 71,809 +0.01(+0.25%)
Jun 23, 2006 4.116 4.169 4.116 4.134 60,366 -0.02(-0.43%)
Jun 22, 2006 4.174 4.190 4.136 4.152 32,353 -0.03(-0.61%)
Jun 21, 2006 4.106 4.177 4.106 4.177 44,979 +0.06(+1.54%)
Jun 20, 2006 4.081 4.151 4.081 4.113 57,210 -0.02(-0.43%)
Jun 19, 2006 4.154 4.156 4.081 4.131 31,958 -0.01(-0.35%)
Jun 16, 2006 4.152 4.173 4.144 4.146 75,360 +0.00(+0.05%)
Jun 15, 2006 4.088 4.152 4.088 4.144 157,427 +0.07(+1.62%)
Jun 14, 2006 3.939 4.078 3.939 4.078 214,638 +0.12(+2.94%)
Jun 13, 2006 4.073 4.075 3.954 3.961 223,712 -0.13(-3.16%)
Jun 12, 2006 4.182 4.190 4.091 4.091 104,951 -0.10(-2.30%)
Jun 09, 2006 4.195 4.233 4.177 4.187 26,829 +0.01(+0.24%)
Jun 08, 2006 4.222 4.228 4.088 4.177 304,991 -0.17(-3.85%)
Jun 07, 2006 4.344 4.347 4.311 4.344 145,590 -0.03(-0.64%)
Jun 06, 2006 4.372 4.380 4.359 4.372 107,713 -0.03(-0.63%)
Jun 05, 2006 4.451 4.471 4.400 4.400 106,135 -0.01(-0.12%)
Jun 02, 2006 4.418 4.468 4.377 4.405 112,053 +0.04(+0.81%)
Jun 01, 2006 4.372 4.373 4.347 4.369 82,067 -0.01(-0.17%)
May 31, 2006 4.390 4.400 4.375 4.377 87,196 +0.01(+0.12%)
May 30, 2006 4.392 4.407 4.372 4.372 130,597 -0.06(-1.27%)
May 26, 2006 4.375 4.451 4.362 4.428 151,114 +0.10(+2.36%)
May 25, 2006 4.316 4.344 4.268 4.326 505,031 +0.02(+0.47%)
May 24, 2006 4.344 4.344 4.296 4.306 86,013 -0.04(-0.93%)
May 23, 2006 4.271 4.385 4.271 4.347 118,761 +0.10(+2.45%)
May 22, 2006 4.321 4.321 4.195 4.243 224,502 -0.07(-1.70%)
May 19, 2006 4.562 4.562 4.309 4.316 277,767 -0.21(-4.70%)
May 18, 2006 4.600 4.605 4.516 4.529 104,951 -0.03(-0.61%)
May 17, 2006 4.676 4.684 4.539 4.557 92,325 -0.15(-3.18%)
May 16, 2006 4.643 4.727 4.643 4.707 110,080 +0.08(+1.75%)
May 15, 2006 4.714 4.714 4.539 4.625 178,733 -0.15(-3.13%)
May 12, 2006 4.813 4.816 4.719 4.775 123,101 -0.05(-0.95%)
May 11, 2006 4.833 4.848 4.793 4.821 88,380 +0.04(+0.85%)
May 10, 2006 4.790 4.816 4.765 4.780 108,108 -0.02(-0.47%)
May 09, 2006 4.826 4.826 4.790 4.803 183,073 +0.04(+0.85%)
May 08, 2006 4.740 4.808 4.740 4.762 94,298 +0.04(+0.80%)
May 05, 2006 4.633 4.724 4.633 4.724 76,149 +0.07(+1.41%)
May 04, 2006 4.727 4.740 4.625 4.658 80,489 -0.08(-1.66%)
May 03, 2006 4.752 4.760 4.691 4.737 57,605 +0.00(+0.00%)
May 02, 2006 4.628 4.752 4.628 4.737 123,101 +0.13(+2.92%)
May 01, 2006 4.587 4.615 4.575 4.603 95,482 +0.02(+0.33%)
Apr 28, 2006 4.580 4.587 4.552 4.587 66,285 +0.00(+0.06%)
Apr 27, 2006 4.572 4.585 4.524 4.585 108,897 +0.02(+0.50%)
Apr 26, 2006 4.547 4.572 4.537 4.562 89,564 +0.03(+0.56%)
Apr 25, 2006 4.544 4.562 4.499 4.537 104,951 +0.02(+0.51%)
Apr 24, 2006 4.537 4.537 4.472 4.514 74,176 +0.09(+1.95%)
Apr 21, 2006 4.400 4.435 4.400 4.428 31,958 +0.02(+0.34%)
Apr 20, 2006 4.433 4.435 4.397 4.413 21,700 -0.02(-0.51%)
Apr 19, 2006 4.413 4.435 4.410 4.435 63,917 +0.01(+0.11%)
Apr 18, 2006 4.400 4.435 4.400 4.430 54,843 +0.06(+1.27%)
Apr 17, 2006 4.372 4.397 4.372 4.375 48,135 +0.00(+0.00%)
Apr 13, 2006 4.420 4.423 4.375 4.375 53,264 -0.05(-1.03%)
Apr 12, 2006 4.524 4.524 4.400 4.420 164,924 +0.01(+0.11%)
Apr 11, 2006 4.456 4.456 4.403 4.415 50,503 -0.03(-0.68%)
Apr 10, 2006 4.395 4.448 4.375 4.446 68,652 +0.04(+0.80%)
Apr 07, 2006 4.478 4.478 4.410 4.410 61,156 -0.05(-1.08%)
Apr 06, 2006 4.385 4.489 4.349 4.458 173,604 +0.09(+2.03%)
Apr 05, 2006 4.337 4.385 4.326 4.369 141,250 +0.06(+1.47%)
Apr 04, 2006 4.286 4.306 4.271 4.306 198,066 +0.03(+0.65%)
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.