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: 4:10 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 29, 2012 3.152 3.180 3.152 3.167 126,727 +0.06(+1.91%)
Jun 28, 2012 3.070 3.108 3.064 3.108 184,682 -0.00(-0.10%)
Jun 27, 2012 3.092 3.120 3.092 3.111 31,152 +0.01(+0.40%)
Jun 26, 2012 3.080 3.114 3.080 3.098 75,622 +0.02(+0.61%)
Jun 25, 2012 3.120 3.120 3.070 3.080 157,316 -0.08(-2.67%)
Jun 22, 2012 3.142 3.167 3.130 3.164 75,686 +0.03(+1.00%)
Jun 21, 2012 3.186 3.186 3.133 3.133 237,497 -0.03(-1.09%)
Jun 20, 2012 3.136 3.167 3.136 3.167 76,224 +0.01(+0.30%)
Jun 19, 2012 3.145 3.158 3.133 3.158 217,379 +0.04(+1.30%)
Jun 18, 2012 3.086 3.120 3.086 3.117 99,000 +0.01(+0.20%)
Jun 15, 2012 3.083 3.114 3.083 3.111 173,516 +0.01(+0.30%)
Jun 14, 2012 3.070 3.102 3.070 3.102 108,198 +0.02(+0.71%)
Jun 13, 2012 3.092 3.105 3.067 3.080 193,647 -0.08(-2.48%)
Jun 12, 2012 3.042 3.158 3.042 3.158 99,774 +0.11(+3.59%)
Jun 11, 2012 3.092 3.092 3.048 3.048 122,236 -0.01(-0.31%)
Jun 08, 2012 3.023 3.067 3.023 3.058 135,644 +0.00(+0.10%)
Jun 07, 2012 3.077 3.077 3.045 3.055 314,927 +0.02(+0.51%)
Jun 06, 2012 3.030 3.048 3.027 3.039 495,851 +0.04(+1.25%)
Jun 05, 2012 3.020 3.023 3.002 3.002 124,257 -0.02(-0.52%)
Jun 04, 2012 3.067 3.067 3.005 3.017 269,705 -0.05(-1.47%)
Jun 01, 2012 3.070 3.080 3.046 3.062 108,556 -0.05(-1.47%)
May 31, 2012 3.127 3.127 3.095 3.108 42,350 -0.00(-0.10%)
May 30, 2012 3.142 3.145 3.111 3.111 79,397 -0.04(-1.29%)
May 29, 2012 3.180 3.183 3.142 3.152 44,867 +0.01(+0.20%)
May 25, 2012 3.133 3.145 3.127 3.145 93,345 +0.00(+0.10%)
May 24, 2012 3.136 3.142 3.117 3.142 91,394 +0.01(+0.20%)
May 23, 2012 3.127 3.139 3.102 3.136 166,803 +0.01(+0.40%)
May 22, 2012 3.148 3.164 3.123 3.123 173,769 -0.02(-0.50%)
May 21, 2012 3.145 3.267 3.130 3.139 161,691 +0.01(+0.20%)
May 18, 2012 3.136 3.152 3.127 3.133 106,481 +0.00(+0.10%)
May 17, 2012 3.161 3.164 3.130 3.130 90,473 -0.02(-0.60%)
May 16, 2012 3.183 3.200 3.142 3.148 114,864 -0.04(-1.18%)
May 15, 2012 3.211 3.211 3.183 3.186 47,265 -0.03(-0.88%)
May 14, 2012 3.227 3.230 3.211 3.214 71,324 -0.06(-1.72%)
May 11, 2012 3.230 3.274 3.230 3.270 62,784 +0.01(+0.38%)
May 10, 2012 3.270 3.280 3.258 3.258 56,029 -0.02(-0.57%)
May 09, 2012 3.255 3.283 3.248 3.277 111,409 -0.03(-1.04%)
May 08, 2012 3.380 3.380 3.311 3.311 245,566 -0.08(-2.22%)
May 07, 2012 3.380 3.399 3.380 3.386 70,806 -0.02(-0.46%)
May 04, 2012 3.411 3.427 3.380 3.402 91,954 -0.03(-1.00%)
May 03, 2012 3.442 3.445 3.424 3.436 63,932 -0.01(-0.27%)
May 02, 2012 3.442 3.449 3.411 3.445 102,371 -0.01(-0.18%)
May 01, 2012 3.455 3.458 3.452 3.452 54,497 +0.02(+0.55%)
Apr 30, 2012 3.442 3.452 3.430 3.433 65,538 -0.03(-0.72%)
Apr 27, 2012 3.427 3.467 3.427 3.458 144,254 +0.02(+0.64%)
Apr 26, 2012 3.417 3.445 3.417 3.436 87,054 -0.02(-0.45%)
Apr 25, 2012 3.442 3.452 3.433 3.452 57,539 +0.04(+1.28%)
Apr 24, 2012 3.411 3.420 3.408 3.408 92,286 +0.00(+0.00%)
Apr 23, 2012 3.405 3.410 3.389 3.408 64,889 -0.05(-1.36%)
Apr 20, 2012 3.430 3.464 3.430 3.455 127,542 +0.04(+1.19%)
Apr 19, 2012 3.427 3.430 3.411 3.414 125,482 +0.00(+0.00%)
Apr 18, 2012 3.417 3.417 3.408 3.414 131,511 -0.00(-0.09%)
Apr 17, 2012 3.427 3.430 3.417 3.417 117,067 +0.02(+0.55%)
Apr 16, 2012 3.389 3.420 3.389 3.399 133,494 +0.00(+0.00%)
Apr 13, 2012 3.386 3.405 3.377 3.399 40,965 -0.04(-1.09%)
Apr 12, 2012 3.420 3.455 3.420 3.436 145,268 +0.03(+0.92%)
Apr 11, 2012 3.411 3.427 3.402 3.405 74,778 +0.02(+0.46%)
Apr 10, 2012 3.414 3.427 3.380 3.389 104,357 -0.04(-1.28%)
Apr 09, 2012 3.436 3.436 3.408 3.433 118,193 -0.02(-0.63%)
Apr 05, 2012 3.458 3.467 3.452 3.455 98,785 -0.03(-0.81%)
Apr 04, 2012 3.483 3.483 3.455 3.483 99,428 -0.05(-1.42%)
Apr 03, 2012 3.514 3.539 3.511 3.533 453,603 +0.00(+0.00%)
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.