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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.790 -0.120 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2022 6.973 6.973 6.807 6.877 31,078 -0.03(-0.38%)
Jun 29, 2022 6.881 6.912 6.881 6.903 8,063 +0.06(+0.90%)
Jun 28, 2022 6.894 6.903 6.807 6.842 23,380 +0.05(+0.77%)
Jun 27, 2022 6.780 6.860 6.780 6.789 17,436 -0.07(-1.02%)
Jun 24, 2022 6.745 6.885 6.728 6.859 38,866 +0.24(+3.57%)
Jun 23, 2022 6.684 6.684 6.597 6.623 4,248 -0.03(-0.53%)
Jun 22, 2022 6.632 6.693 6.627 6.658 13,629 +0.05(+0.79%)
Jun 21, 2022 6.606 6.640 6.596 6.605 12,662 +0.08(+1.23%)
Jun 17, 2022 6.579 6.630 6.500 6.525 15,871 -0.00(-0.06%)
Jun 16, 2022 6.487 6.556 6.486 6.529 16,384 -0.03(-0.39%)
Jun 15, 2022 6.581 6.582 6.512 6.555 9,550 +0.09(+1.46%)
Jun 14, 2022 6.683 6.683 6.427 6.461 20,177 -0.19(-2.83%)
Jun 13, 2022 6.709 6.709 6.629 6.649 42,931 -0.17(-2.51%)
Jun 10, 2022 6.854 6.854 6.769 6.820 10,873 -0.12(-1.73%)
Jun 09, 2022 6.949 6.991 6.906 6.940 8,351 -0.09(-1.34%)
Jun 08, 2022 7.068 7.068 6.974 7.034 9,444 -0.10(-1.44%)
Jun 07, 2022 7.068 7.150 7.068 7.137 7,824 -0.04(-0.54%)
Jun 06, 2022 7.231 7.231 7.154 7.176 21,409 +0.00(+0.00%)
Jun 03, 2022 7.137 7.180 7.060 7.175 7,352 -0.07(-1.00%)
Jun 02, 2022 7.060 7.248 7.060 7.248 3,182 +0.18(+2.54%)
Jun 01, 2022 7.188 7.188 6.923 7.068 18,845 -0.18(-2.48%)
May 31, 2022 7.188 7.257 7.188 7.248 13,408 +0.10(+1.44%)
May 27, 2022 7.077 7.171 7.077 7.145 14,530 +0.00(+0.00%)
May 26, 2022 7.038 7.145 7.038 7.145 10,040 +0.15(+2.20%)
May 25, 2022 6.966 7.026 6.966 6.991 9,562 -0.04(-0.61%)
May 24, 2022 6.906 7.043 6.906 7.034 21,331 +0.17(+2.49%)
May 23, 2022 6.829 6.928 6.829 6.863 12,509 +0.05(+0.75%)
May 20, 2022 6.777 6.812 6.769 6.812 8,624 +0.01(+0.13%)
May 19, 2022 6.795 6.829 6.778 6.803 16,226 -0.02(-0.25%)
May 18, 2022 6.889 6.889 6.803 6.820 32,525 -0.09(-1.24%)
May 17, 2022 6.914 6.983 6.863 6.906 8,220 +0.03(+0.50%)
May 16, 2022 6.872 6.880 6.854 6.872 13,292 +0.01(+0.12%)
May 13, 2022 7.000 7.000 6.854 6.863 11,747 -0.02(-0.25%)
May 12, 2022 6.897 6.923 6.850 6.880 26,593 -0.02(-0.25%)
May 11, 2022 6.906 6.946 6.897 6.897 10,227 -0.01(-0.12%)
May 10, 2022 7.008 7.013 6.880 6.906 21,431 -0.05(-0.74%)
May 09, 2022 7.026 7.026 6.931 6.957 44,584 -0.21(-2.87%)
May 06, 2022 7.034 7.171 7.008 7.163 32,255 +0.10(+1.45%)
May 05, 2022 7.205 7.205 7.017 7.060 21,067 -0.17(-2.37%)
May 04, 2022 7.163 7.231 7.085 7.231 27,285 +0.03(+0.48%)
May 03, 2022 7.222 7.223 7.167 7.197 19,570 -0.07(-0.94%)
May 02, 2022 7.317 7.376 7.205 7.265 17,416 -0.08(-1.05%)
Apr 29, 2022 7.308 7.402 7.308 7.342 22,097 -0.05(-0.69%)
Apr 28, 2022 7.394 7.411 7.342 7.394 9,977 -0.01(-0.12%)
Apr 27, 2022 7.428 7.661 7.351 7.402 30,667 +0.08(+1.05%)
Apr 26, 2022 7.368 7.402 7.308 7.325 21,013 -0.16(-2.17%)
Apr 25, 2022 7.453 7.573 7.397 7.488 21,138 -0.08(-1.02%)
Apr 22, 2022 7.530 7.599 7.530 7.565 10,908 +0.03(+0.45%)
Apr 21, 2022 7.736 7.744 7.530 7.530 22,388 -0.15(-1.90%)
Apr 20, 2022 7.667 7.719 7.659 7.676 10,161 -0.01(-0.11%)
Apr 19, 2022 7.693 7.693 7.539 7.685 6,142 -0.03(-0.44%)
Apr 18, 2022 7.804 7.830 7.719 7.719 16,180 -0.07(-0.88%)
Apr 14, 2022 7.830 7.856 7.770 7.787 5,548 -0.08(-0.98%)
Apr 13, 2022 7.916 7.919 7.864 7.864 5,376 +0.03(+0.33%)
Apr 12, 2022 7.967 7.967 7.839 7.839 3,966 -0.15(-1.93%)
Apr 11, 2022 8.052 8.052 7.984 7.993 31,741 -0.01(-0.11%)
Apr 08, 2022 7.993 8.035 7.958 8.001 20,269 -0.01(-0.11%)
Apr 07, 2022 7.958 8.018 7.924 8.010 39,304 +0.01(+0.11%)
Apr 06, 2022 7.941 8.027 7.934 8.001 23,632 -0.05(-0.66%)
Apr 05, 2022 8.070 8.071 8.035 8.054 12,774 +0.00(+0.02%)
Apr 04, 2022 8.010 8.052 7.975 8.052 14,706 -0.01(-0.11%)
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.