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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.015 -0.025 (-0.31%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 22, 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 (%)
Jul 31, 2003 2.659 2.684 2.659 2.666 59,577 -0.00(-0.10%)
Jul 30, 2003 2.659 2.679 2.656 2.669 34,326 +0.02(+0.57%)
Jul 29, 2003 2.676 2.676 2.638 2.654 54,448 -0.01(-0.38%)
Jul 28, 2003 2.654 2.689 2.654 2.664 104,557 +0.03(+0.96%)
Jul 25, 2003 2.649 2.654 2.631 2.638 46,557 +0.00(+0.10%)
Jul 24, 2003 2.616 2.646 2.616 2.636 59,972 +0.02(+0.87%)
Jul 23, 2003 2.600 2.613 2.600 2.613 14,598 +0.04(+1.48%)
Jul 22, 2003 2.562 2.600 2.562 2.575 25,251 +0.02(+0.59%)
Jul 21, 2003 2.573 2.598 2.555 2.560 139,278 -0.04(-1.37%)
Jul 18, 2003 2.567 2.595 2.560 2.595 165,713 +0.03(+1.09%)
Jul 17, 2003 2.560 2.583 2.560 2.567 33,142 +0.01(+0.30%)
Jul 16, 2003 2.649 2.649 2.555 2.560 97,060 -0.07(-2.79%)
Jul 15, 2003 2.641 2.661 2.613 2.633 38,666 -0.03(-1.24%)
Jul 14, 2003 2.682 2.682 2.649 2.666 8,680 +0.02(+0.77%)
Jul 11, 2003 2.623 2.649 2.623 2.646 63,917 +0.03(+1.06%)
Jul 10, 2003 2.649 2.649 2.618 2.618 61,550 -0.04(-1.53%)
Jul 09, 2003 2.656 2.674 2.649 2.659 142,039 -0.02(-0.66%)
Jul 08, 2003 2.687 2.687 2.651 2.676 67,468 -0.02(-0.75%)
Jul 07, 2003 2.661 2.699 2.649 2.697 38,666 +0.05(+1.82%)
Jul 03, 2003 2.656 2.656 2.623 2.649 33,931 +0.02(+0.77%)
Jul 02, 2003 2.600 2.631 2.598 2.628 54,843 +0.04(+1.67%)
Jul 01, 2003 2.623 2.623 2.542 2.585 167,686 -0.06(-2.39%)
Jun 30, 2003 2.687 2.687 2.598 2.649 93,115 -0.03(-0.95%)
Jun 27, 2003 2.676 2.697 2.674 2.674 29,197 +0.01(+0.29%)
Jun 26, 2003 2.676 2.684 2.661 2.666 50,503 -0.01(-0.38%)
Jun 25, 2003 2.697 2.699 2.676 2.676 18,149 -0.02(-0.66%)
Jun 24, 2003 2.684 2.697 2.654 2.694 45,373 +0.02(+0.76%)
Jun 23, 2003 2.694 2.712 2.641 2.674 62,734 -0.04(-1.40%)
Jun 20, 2003 2.725 2.725 2.692 2.712 65,496 -0.01(-0.47%)
Jun 19, 2003 2.722 2.725 2.687 2.725 77,332 +0.00(+0.00%)
Jun 18, 2003 2.714 2.737 2.689 2.725 105,740 +0.01(+0.37%)
Jun 17, 2003 2.712 2.750 2.702 2.714 148,747 +0.03(+1.04%)
Jun 16, 2003 2.707 2.712 2.679 2.687 92,720 +0.01(+0.19%)
Jun 13, 2003 2.707 2.707 2.679 2.682 75,360 -0.03(-1.12%)
Jun 12, 2003 2.704 2.712 2.674 2.712 127,441 +0.01(+0.28%)
Jun 11, 2003 2.664 2.712 2.649 2.704 61,550 +0.05(+1.72%)
Jun 10, 2003 2.626 2.666 2.626 2.659 65,101 +0.04(+1.45%)
Jun 09, 2003 2.674 2.674 2.590 2.621 134,148 -0.03(-1.05%)
Jun 06, 2003 2.649 2.707 2.636 2.649 202,012 +0.04(+1.36%)
Jun 05, 2003 2.611 2.616 2.598 2.613 64,312 -0.01(-0.19%)
Jun 04, 2003 2.628 2.631 2.598 2.618 140,067 -0.04(-1.53%)
Jun 03, 2003 2.674 2.674 2.628 2.659 83,251 +0.01(+0.19%)
Jun 02, 2003 2.631 2.669 2.631 2.654 108,897 +0.04(+1.36%)
May 30, 2003 2.616 2.623 2.605 2.618 116,393 +0.01(+0.49%)
May 29, 2003 2.633 2.636 2.605 2.605 53,264 -0.03(-1.06%)
May 28, 2003 2.588 2.633 2.588 2.633 129,019 +0.03(+0.97%)
May 27, 2003 2.585 2.608 2.580 2.608 77,332 +0.02(+0.78%)
May 23, 2003 2.578 2.588 2.578 2.588 31,169 +0.00(+0.00%)
May 22, 2003 2.570 2.588 2.570 2.588 182,679 +0.04(+1.59%)
May 21, 2003 2.560 2.567 2.537 2.547 82,462 -0.03(-1.28%)
May 20, 2003 2.540 2.580 2.540 2.580 50,108 +0.03(+1.29%)
May 19, 2003 2.585 2.585 2.547 2.547 74,965 -0.02(-0.59%)
May 16, 2003 2.585 2.585 2.547 2.562 18,149 -0.01(-0.39%)
May 15, 2003 2.547 2.585 2.547 2.573 68,258 +0.03(+1.00%)
May 14, 2003 2.575 2.585 2.547 2.547 50,503 -0.00(-0.10%)
May 13, 2003 2.555 2.560 2.529 2.550 30,775 -0.02(-0.69%)
May 12, 2003 2.560 2.573 2.534 2.567 95,087 +0.02(+0.80%)
May 09, 2003 2.524 2.595 2.524 2.547 46,557 +0.01(+0.20%)
May 08, 2003 2.534 2.560 2.534 2.542 57,605 -0.01(-0.50%)
May 07, 2003 2.557 2.562 2.555 2.555 80,094 -0.00(-0.10%)
May 06, 2003 2.547 2.557 2.534 2.557 92,325 +0.01(+0.40%)
May 05, 2003 2.509 2.547 2.504 2.547 91,931 +0.06(+2.55%)
May 02, 2003 2.451 2.494 2.451 2.484 63,523 +0.01(+0.31%)
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.