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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.980 +0.050 (+0.63%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 14, 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 30, 2021 8.039 8.056 8.039 8.048 4,716 +0.04(+0.52%)
Jul 29, 2021 7.998 8.015 7.990 8.006 17,793 +0.04(+0.52%)
Jul 28, 2021 7.924 7.982 7.924 7.965 45,971 +0.02(+0.31%)
Jul 27, 2021 7.982 7.982 7.915 7.940 11,015 -0.04(-0.52%)
Jul 26, 2021 7.965 7.998 7.965 7.982 8,518 -0.03(-0.37%)
Jul 23, 2021 7.990 8.044 7.990 8.011 3,622 +0.10(+1.32%)
Jul 22, 2021 7.932 7.932 7.907 7.907 3,710 -0.02(-0.31%)
Jul 21, 2021 7.949 7.949 7.907 7.932 9,911 +0.06(+0.74%)
Jul 20, 2021 7.948 8.006 7.676 7.874 60,346 -0.11(-1.33%)
Jul 19, 2021 8.023 8.027 7.957 7.980 49,260 -0.10(-1.25%)
Jul 16, 2021 8.139 8.139 8.031 8.081 42,082 -0.08(-1.01%)
Jul 15, 2021 8.147 8.164 8.147 8.164 7,801 -0.01(-0.10%)
Jul 14, 2021 8.164 8.172 8.147 8.172 12,118 +0.00(+0.02%)
Jul 13, 2021 8.155 8.172 8.151 8.170 5,971 +0.03(+0.33%)
Jul 12, 2021 8.097 8.178 8.097 8.143 5,359 +0.03(+0.31%)
Jul 09, 2021 8.114 8.126 8.097 8.118 10,894 +0.04(+0.46%)
Jul 08, 2021 8.081 8.106 8.073 8.081 19,604 -0.02(-0.31%)
Jul 07, 2021 8.073 8.106 8.073 8.106 11,017 +0.05(+0.67%)
Jul 06, 2021 8.097 8.097 8.039 8.052 4,811 -0.05(-0.56%)
Jul 02, 2021 8.081 8.097 8.080 8.097 4,685 +0.02(+0.20%)
Jul 01, 2021 8.048 8.089 7.998 8.081 31,558 +0.03(+0.41%)
Jun 30, 2021 8.122 8.168 8.023 8.048 16,292 -0.06(-0.71%)
Jun 29, 2021 8.130 8.130 8.056 8.106 7,619 +0.00(+0.00%)
Jun 28, 2021 8.114 8.164 8.064 8.106 32,182 +0.01(+0.11%)
Jun 25, 2021 8.101 8.105 8.056 8.097 14,230 +0.03(+0.40%)
Jun 24, 2021 8.114 8.122 8.064 8.064 15,802 +0.01(+0.10%)
Jun 23, 2021 8.089 8.130 8.048 8.056 8,267 -0.02(-0.31%)
Jun 22, 2021 8.048 8.106 8.048 8.081 14,122 +0.01(+0.10%)
Jun 21, 2021 8.015 8.097 8.015 8.073 29,530 +0.02(+0.21%)
Jun 18, 2021 8.073 8.130 8.011 8.056 42,394 -0.07(-0.84%)
Jun 17, 2021 8.132 8.157 8.092 8.124 16,496 -0.02(-0.30%)
Jun 16, 2021 8.100 8.149 8.100 8.149 44,162 +0.06(+0.71%)
Jun 15, 2021 8.075 8.108 8.075 8.092 3,496 +0.03(+0.41%)
Jun 14, 2021 8.083 8.083 8.034 8.059 50,137 +0.00(+0.05%)
Jun 11, 2021 8.100 8.100 8.034 8.055 5,661 +0.00(+0.05%)
Jun 10, 2021 8.010 8.051 8.010 8.051 50,839 +0.05(+0.61%)
Jun 09, 2021 7.937 8.018 7.912 8.002 30,308 +0.08(+1.03%)
Jun 08, 2021 7.920 7.937 7.880 7.920 57,318 +0.05(+0.62%)
Jun 07, 2021 7.822 7.894 7.749 7.871 58,827 +0.15(+2.01%)
Jun 04, 2021 7.937 7.969 7.521 7.716 185,836 -0.18(-2.27%)
Jun 03, 2021 7.871 7.904 7.871 7.896 7,162 -0.02(-0.31%)
Jun 02, 2021 7.937 7.937 7.908 7.920 13,613 +0.00(+0.00%)
Jun 01, 2021 7.904 7.969 7.896 7.920 65,628 +0.02(+0.31%)
May 28, 2021 7.859 7.904 7.859 7.896 13,242 +0.03(+0.41%)
May 27, 2021 7.831 7.863 7.806 7.863 13,473 +0.07(+0.84%)
May 26, 2021 7.790 7.798 7.775 7.798 14,582 +0.03(+0.42%)
May 25, 2021 7.692 7.765 7.692 7.765 18,312 +0.09(+1.17%)
May 24, 2021 7.627 7.700 7.627 7.676 32,885 +0.06(+0.75%)
May 21, 2021 7.594 7.627 7.594 7.618 8,180 +0.03(+0.43%)
May 20, 2021 7.594 7.594 7.586 7.586 17,894 +0.01(+0.11%)
May 19, 2021 7.570 7.618 7.553 7.578 8,462 -0.07(-0.85%)
May 18, 2021 7.635 7.643 7.635 7.643 5,500 +0.04(+0.54%)
May 17, 2021 7.602 7.602 7.561 7.602 12,932 +0.05(+0.64%)
May 14, 2021 7.561 7.561 7.542 7.554 6,832 +0.04(+0.50%)
May 13, 2021 7.480 7.537 7.464 7.517 9,465 +0.09(+1.15%)
May 12, 2021 7.415 7.480 7.415 7.431 21,362 -0.05(-0.72%)
May 11, 2021 7.496 7.496 7.472 7.485 10,005 -0.09(-1.23%)
May 10, 2021 7.635 7.635 7.545 7.578 31,843 -0.01(-0.11%)
May 07, 2021 7.512 7.586 7.488 7.586 26,155 +0.11(+1.42%)
May 06, 2021 7.439 7.480 7.406 7.480 18,005 +0.05(+0.66%)
May 05, 2021 7.439 7.455 7.431 7.431 10,859 +0.02(+0.33%)
May 04, 2021 7.398 7.423 7.325 7.406 57,139 -0.06(-0.76%)
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.