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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.540 +0.040 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 29, 2007 4.451 4.511 4.446 4.511 1,514,304 +0.06(+1.25%)
Jun 28, 2007 4.522 4.522 4.433 4.456 1,479,188 -0.05(-1.01%)
Jun 27, 2007 4.534 4.534 4.458 4.501 466,364 -0.04(-0.78%)
Jun 26, 2007 4.549 4.549 4.516 4.537 443,085 +0.00(+0.00%)
Jun 25, 2007 4.529 4.542 4.519 4.537 537,779 +0.01(+0.22%)
Jun 22, 2007 4.537 4.539 4.527 4.527 656,145 -0.01(-0.17%)
Jun 21, 2007 4.562 4.562 4.532 4.534 904,321 -0.03(-0.61%)
Jun 20, 2007 4.565 4.572 4.557 4.562 1,343,856 +0.01(+0.17%)
Jun 19, 2007 4.587 4.587 4.552 4.554 962,320 -0.00(-0.06%)
Jun 18, 2007 4.590 4.613 4.557 4.557 450,976 -0.03(-0.66%)
Jun 15, 2007 4.593 4.613 4.582 4.587 559,479 +0.03(+0.56%)
Jun 14, 2007 4.544 4.572 4.544 4.562 618,663 +0.03(+0.61%)
Jun 13, 2007 4.511 4.544 4.509 4.534 490,827 +0.03(+0.56%)
Jun 12, 2007 4.570 4.570 4.509 4.509 286,052 -0.06(-1.33%)
Jun 11, 2007 4.539 4.590 4.539 4.570 455,711 -0.03(-0.61%)
Jun 08, 2007 4.572 4.605 4.509 4.598 276,977 +0.02(+0.33%)
Jun 07, 2007 4.666 4.681 4.552 4.582 410,337 -0.13(-2.69%)
Jun 06, 2007 4.696 4.760 4.696 4.709 267,114 -0.05(-1.06%)
Jun 05, 2007 4.740 4.762 4.709 4.760 592,622 +0.02(+0.43%)
Jun 04, 2007 4.816 4.818 4.724 4.740 600,908 -0.09(-1.84%)
Jun 01, 2007 4.866 4.866 4.803 4.828 362,201 -0.03(-0.52%)
May 31, 2007 4.902 4.902 4.841 4.854 228,842 -0.03(-0.57%)
May 30, 2007 4.904 4.968 4.866 4.881 420,990 -0.04(-0.72%)
May 29, 2007 4.856 4.965 4.854 4.917 473,466 +0.10(+2.05%)
May 25, 2007 4.790 4.836 4.790 4.818 189,386 +0.05(+1.06%)
May 24, 2007 4.866 4.892 4.752 4.767 402,841 -0.14(-2.79%)
May 23, 2007 4.879 4.930 4.879 4.904 396,922 +0.04(+0.78%)
May 22, 2007 4.945 4.968 4.846 4.866 727,165 -0.29(-5.65%)
May 21, 2007 5.165 5.170 5.133 5.158 382,324 +0.02(+0.44%)
May 18, 2007 5.097 5.137 5.092 5.135 479,779 +0.01(+0.15%)
May 17, 2007 5.145 5.145 5.125 5.127 215,821 -0.02(-0.39%)
May 16, 2007 5.178 5.186 5.137 5.148 527,126 -0.01(-0.15%)
May 15, 2007 5.158 5.163 5.137 5.155 162,951 -0.10(-1.93%)
May 14, 2007 5.259 5.267 5.234 5.257 247,780 +0.01(+0.15%)
May 11, 2007 5.198 5.254 5.188 5.249 188,202 +0.06(+1.12%)
May 10, 2007 5.216 5.254 5.183 5.191 239,889 -0.04(-0.68%)
May 09, 2007 5.145 5.241 5.135 5.226 537,384 +0.09(+1.78%)
May 08, 2007 5.267 5.267 4.952 5.135 1,543,986 -0.15(-2.78%)
May 07, 2007 5.292 5.315 5.259 5.282 157,822 -0.02(-0.33%)
May 04, 2007 5.320 5.322 5.284 5.300 109,291 +0.01(+0.19%)
May 03, 2007 5.292 5.315 5.259 5.290 250,937 -0.03(-0.62%)
May 02, 2007 5.287 5.322 5.267 5.322 138,094 +0.02(+0.33%)
May 01, 2007 5.317 5.320 5.267 5.305 213,454 +0.01(+0.14%)
Apr 30, 2007 5.297 5.317 5.297 5.297 244,229 +0.00(+0.05%)
Apr 27, 2007 5.312 5.312 5.282 5.295 126,257 +0.00(+0.00%)
Apr 26, 2007 5.297 5.300 5.284 5.295 226,474 +0.01(+0.19%)
Apr 25, 2007 5.269 5.290 5.267 5.284 211,087 +0.02(+0.39%)
Apr 24, 2007 5.284 5.284 5.251 5.264 100,217 +0.01(+0.14%)
Apr 23, 2007 5.239 5.277 5.239 5.257 204,379 -0.02(-0.29%)
Apr 20, 2007 5.274 5.310 5.262 5.272 174,788 +0.04(+0.78%)
Apr 19, 2007 5.226 5.259 5.226 5.231 79,700 -0.03(-0.53%)
Apr 18, 2007 5.264 5.267 5.252 5.259 200,039 +0.01(+0.24%)
Apr 17, 2007 5.246 5.259 5.221 5.246 138,488 +0.03(+0.49%)
Apr 16, 2007 5.234 5.249 5.211 5.221 155,849 +0.04(+0.83%)
Apr 13, 2007 5.246 5.269 5.132 5.178 764,254 -0.01(-0.10%)
Apr 12, 2007 5.196 5.196 5.155 5.183 133,754 +0.01(+0.15%)
Apr 11, 2007 5.229 5.229 5.170 5.175 116,393 -0.01(-0.15%)
Apr 10, 2007 5.193 5.193 5.170 5.183 148,747 -0.01(-0.15%)
Apr 09, 2007 5.198 5.211 5.165 5.191 183,073 +0.06(+1.09%)
Apr 05, 2007 5.137 5.150 5.130 5.135 418,228 +0.02(+0.30%)
Apr 04, 2007 5.120 5.125 5.107 5.120 137,305 +0.00(+0.00%)
Apr 03, 2007 5.120 5.125 5.107 5.120 208,719 +0.03(+0.60%)
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.