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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.935 +0.039 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2008 3.183 3.239 3.123 3.191 383,681 +0.08(+2.61%)
Sep 29, 2008 3.295 3.295 3.067 3.110 427,986 -0.23(-6.97%)
Sep 26, 2008 3.391 3.391 3.318 3.343 0 -0.05(-1.42%)
Sep 25, 2008 3.376 3.407 3.363 3.391 239,467 +0.08(+2.37%)
Sep 24, 2008 3.346 3.384 3.297 3.313 286,774 -0.02(-0.46%)
Sep 23, 2008 3.356 3.368 3.323 3.328 243,815 -0.04(-1.05%)
Sep 22, 2008 3.386 3.485 3.305 3.363 385,023 -0.02(-0.67%)
Sep 19, 2008 3.422 3.424 3.361 3.386 0 +0.12(+3.65%)
Sep 18, 2008 3.252 3.277 3.178 3.267 350,807 +0.04(+1.10%)
Sep 17, 2008 3.277 3.286 3.221 3.231 296,638 -0.04(-1.16%)
Sep 16, 2008 3.224 3.272 3.224 3.269 233,809 -0.04(-1.15%)
Sep 15, 2008 3.277 3.355 3.267 3.308 126,577 -0.10(-2.97%)
Sep 12, 2008 3.386 3.422 3.385 3.409 0 +0.03(+0.98%)
Sep 11, 2008 3.366 3.391 3.353 3.376 102,576 -0.06(-1.84%)
Sep 10, 2008 3.449 3.462 3.422 3.439 73,908 -0.03(-0.80%)
Sep 09, 2008 3.500 3.523 3.465 3.467 189,816 -0.06(-1.79%)
Sep 08, 2008 3.541 3.561 3.510 3.531 165,271 +0.03(+0.94%)
Sep 05, 2008 3.515 3.515 3.475 3.498 0 -0.03(-0.79%)
Sep 04, 2008 3.602 3.602 3.513 3.525 163,847 -0.09(-2.52%)
Sep 03, 2008 3.627 3.627 3.602 3.617 47,638 -0.01(-0.35%)
Sep 02, 2008 3.632 3.655 3.629 3.629 69,753 +0.00(+0.07%)
Aug 29, 2008 3.627 3.637 3.617 3.627 0 +0.01(+0.35%)
Aug 28, 2008 3.627 3.634 3.604 3.614 217,419 +0.02(+0.64%)
Aug 27, 2008 3.609 3.612 3.561 3.591 91,039 +0.02(+0.50%)
Aug 26, 2008 3.591 3.607 3.563 3.574 31,761 -0.01(-0.14%)
Aug 25, 2008 3.599 3.613 3.579 3.579 62,039 -0.02(-0.56%)
Aug 22, 2008 3.627 3.632 3.596 3.599 0 +0.01(+0.14%)
Aug 21, 2008 3.579 3.616 3.576 3.594 75,407 +0.05(+1.36%)
Aug 20, 2008 3.555 3.563 3.541 3.546 161,266 +0.02(+0.43%)
Aug 19, 2008 3.556 3.556 3.518 3.531 242,284 -0.03(-0.85%)
Aug 18, 2008 3.627 3.627 3.561 3.561 196,121 -0.07(-2.02%)
Aug 15, 2008 3.614 3.642 3.612 3.634 0 +0.02(+0.49%)
Aug 14, 2008 3.642 3.647 3.604 3.617 54,819 -0.01(-0.35%)
Aug 13, 2008 3.678 3.683 3.614 3.629 209,426 -0.06(-1.58%)
Aug 12, 2008 3.731 3.741 3.678 3.688 107,346 -0.04(-1.09%)
Aug 11, 2008 3.731 3.746 3.718 3.728 92,085 -0.03(-0.68%)
Aug 08, 2008 3.705 3.781 3.693 3.754 197,869 +0.02(+0.61%)
Aug 07, 2008 3.776 3.776 3.711 3.731 173,399 -0.05(-1.34%)
Aug 06, 2008 3.764 3.797 3.738 3.781 57,944 -0.02(-0.40%)
Aug 05, 2008 3.789 3.807 3.789 3.797 168,806 +0.02(+0.60%)
Aug 04, 2008 3.769 3.776 3.764 3.774 57,273 +0.01(+0.13%)
Aug 01, 2008 3.766 3.769 3.754 3.769 99,688 +0.01(+0.13%)
Jul 31, 2008 3.771 3.773 3.759 3.764 44,253 -0.01(-0.27%)
Jul 30, 2008 3.784 3.789 3.754 3.774 122,616 +0.01(+0.34%)
Jul 29, 2008 3.761 3.783 3.741 3.761 69,189 +0.06(+1.50%)
Jul 28, 2008 3.731 3.759 3.705 3.705 148,179 -0.04(-0.95%)
Jul 25, 2008 3.759 3.759 3.741 3.741 79,921 -0.02(-0.40%)
Jul 24, 2008 3.832 3.832 3.741 3.756 58,824 -0.08(-2.05%)
Jul 23, 2008 3.794 3.842 3.794 3.835 119,589 +0.06(+1.68%)
Jul 22, 2008 3.759 3.789 3.746 3.771 173,371 +0.00(+0.00%)
Jul 21, 2008 3.799 3.835 3.771 3.771 89,635 -0.03(-0.67%)
Jul 18, 2008 3.781 3.797 3.769 3.797 42,398 +0.00(+0.00%)
Jul 17, 2008 3.781 3.832 3.781 3.797 170,349 +0.04(+0.94%)
Jul 16, 2008 3.675 3.782 3.675 3.761 264,865 +0.08(+2.20%)
Jul 15, 2008 3.693 3.726 3.619 3.680 378,055 -0.08(-2.22%)
Jul 14, 2008 3.761 3.789 3.728 3.764 231,919 +0.04(+0.95%)
Jul 11, 2008 3.776 3.802 3.726 3.728 150,842 -0.05(-1.41%)
Jul 10, 2008 3.784 3.802 3.756 3.781 107,622 -0.00(-0.07%)
Jul 09, 2008 3.847 3.847 3.781 3.784 258,544 +0.01(+0.34%)
Jul 08, 2008 3.738 3.781 3.726 3.771 201,101 +0.02(+0.61%)
Jul 07, 2008 3.749 3.759 3.713 3.749 212,629 -0.03(-0.67%)
Jul 04, 2008 3.802 3.822 3.766 3.774 204,924 +0.00(+0.00%)
Jul 03, 2008 3.802 3.822 3.766 3.774 204,924 -0.05(-1.33%)
Jul 02, 2008 3.819 3.847 3.807 3.825 154,728 +0.01(+0.27%)
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.