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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.530 -0.040 (-0.53%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 1, 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 (%)
Aug 31, 2016 4.646 4.673 4.642 4.673 67,556 +0.01(+0.29%)
Aug 30, 2016 4.660 4.669 4.646 4.660 91,003 -0.02(-0.48%)
Aug 29, 2016 4.673 4.682 4.631 4.682 160,247 +0.03(+0.67%)
Aug 26, 2016 4.678 4.691 4.628 4.651 169,876 -0.01(-0.29%)
Aug 25, 2016 4.686 4.700 4.592 4.664 90,005 -0.05(-1.04%)
Aug 24, 2016 4.722 4.727 4.710 4.713 146,762 -0.02(-0.47%)
Aug 23, 2016 4.731 4.736 4.713 4.736 58,120 +0.02(+0.38%)
Aug 22, 2016 4.700 4.722 4.686 4.718 43,102 +0.01(+0.19%)
Aug 19, 2016 4.686 4.709 4.681 4.709 26,239 -0.02(-0.38%)
Aug 18, 2016 4.709 4.727 4.673 4.727 88,548 +0.02(+0.48%)
Aug 17, 2016 4.704 4.713 4.671 4.704 77,853 -0.02(-0.47%)
Aug 16, 2016 4.686 4.731 4.686 4.727 72,281 +0.01(+0.19%)
Aug 15, 2016 4.700 4.722 4.548 4.718 129,403 +0.01(+0.19%)
Aug 12, 2016 4.686 4.745 4.686 4.709 56,884 +0.02(+0.38%)
Aug 11, 2016 4.700 4.709 4.682 4.691 75,941 +0.03(+0.67%)
Aug 10, 2016 4.664 4.687 4.655 4.660 60,436 +0.02(+0.48%)
Aug 09, 2016 4.625 4.651 4.625 4.637 132,937 +0.03(+0.58%)
Aug 08, 2016 4.619 4.619 4.597 4.610 92,866 -0.04(-0.77%)
Aug 05, 2016 4.606 4.646 4.606 4.646 76,546 +0.04(+0.97%)
Aug 04, 2016 4.588 4.606 4.588 4.601 45,915 +0.02(+0.39%)
Aug 03, 2016 4.597 4.606 4.579 4.584 80,000 -0.04(-0.87%)
Aug 02, 2016 4.628 4.633 4.601 4.624 69,277 -0.01(-0.29%)
Aug 01, 2016 4.655 4.655 4.628 4.637 108,603 -0.01(-0.14%)
Jul 29, 2016 4.606 4.646 4.606 4.644 73,381 +0.07(+1.52%)
Jul 28, 2016 4.610 4.610 4.561 4.575 39,353 -0.03(-0.68%)
Jul 27, 2016 4.597 4.606 4.584 4.606 48,129 +0.01(+0.29%)
Jul 26, 2016 4.610 4.610 4.592 4.592 17,213 -0.02(-0.34%)
Jul 25, 2016 4.624 4.624 4.592 4.608 63,647 +0.00(+0.05%)
Jul 22, 2016 4.639 4.639 4.606 4.606 41,826 -0.01(-0.19%)
Jul 21, 2016 4.628 4.646 4.610 4.615 34,869 -0.01(-0.25%)
Jul 20, 2016 4.628 4.637 4.619 4.626 68,249 +0.00(+0.05%)
Jul 19, 2016 4.566 4.655 4.557 4.624 245,006 +0.03(+0.68%)
Jul 18, 2016 4.561 4.597 4.561 4.592 21,699 +0.01(+0.29%)
Jul 15, 2016 4.571 4.588 4.571 4.579 12,030 -0.02(-0.49%)
Jul 14, 2016 4.592 4.620 4.592 4.601 54,616 +0.03(+0.59%)
Jul 13, 2016 4.575 4.589 4.575 4.575 48,593 +0.00(+0.10%)
Jul 12, 2016 4.601 4.610 4.566 4.570 64,464 -0.01(-0.20%)
Jul 11, 2016 4.566 4.588 4.566 4.579 63,808 +0.03(+0.69%)
Jul 08, 2016 4.503 4.557 4.503 4.548 60,733 +0.05(+1.20%)
Jul 07, 2016 4.481 4.507 4.476 4.494 76,533 +0.00(+0.08%)
Jul 06, 2016 4.463 4.494 4.449 4.490 59,768 +0.02(+0.48%)
Jul 05, 2016 4.434 4.482 4.434 4.469 46,650 -0.06(-1.36%)
Jul 01, 2016 4.517 4.530 4.530 4.530 18,013 -0.01(-0.19%)
Jun 30, 2016 4.495 4.548 4.460 4.539 74,195 +0.05(+1.07%)
Jun 29, 2016 4.495 4.504 4.482 4.491 34,339 +0.06(+1.29%)
Jun 28, 2016 4.434 4.456 4.408 4.434 65,534 +0.09(+1.97%)
Jun 27, 2016 4.386 4.399 4.311 4.348 100,659 -0.06(-1.44%)
Jun 24, 2016 4.412 4.491 4.386 4.412 202,645 -0.27(-5.72%)
Jun 23, 2016 4.644 4.684 4.631 4.679 160,240 +0.09(+1.91%)
Jun 22, 2016 4.579 4.609 4.491 4.592 78,187 +0.03(+0.58%)
Jun 21, 2016 4.565 4.583 4.565 4.565 48,374 +0.02(+0.39%)
Jun 20, 2016 4.579 4.605 4.543 4.548 41,004 +0.05(+1.07%)
Jun 17, 2016 4.482 4.504 4.482 4.500 22,083 +0.05(+1.08%)
Jun 16, 2016 4.403 4.451 4.394 4.451 48,912 +0.00(+0.00%)
Jun 15, 2016 4.474 4.474 4.447 4.451 25,253 +0.02(+0.40%)
Jun 14, 2016 4.438 4.447 4.425 4.434 52,088 -0.04(-0.88%)
Jun 13, 2016 4.513 4.513 4.451 4.473 126,983 -0.06(-1.35%)
Jun 10, 2016 4.570 4.570 4.529 4.535 74,653 -0.10(-2.08%)
Jun 09, 2016 4.644 4.644 4.614 4.631 43,677 -0.06(-1.22%)
Jun 08, 2016 4.662 4.693 4.662 4.688 38,293 +0.03(+0.56%)
Jun 07, 2016 4.649 4.688 4.649 4.662 75,827 +0.03(+0.57%)
Jun 06, 2016 4.644 4.644 4.618 4.636 15,110 +0.04(+0.76%)
Jun 03, 2016 4.579 4.609 4.574 4.600 35,215 +0.02(+0.41%)
Jun 02, 2016 4.543 4.583 4.543 4.582 35,274 +0.03(+0.55%)
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.