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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.896 +0.036 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2015 4.540 4.603 4.536 4.570 136,450 +0.07(+1.50%)
Sep 29, 2015 4.481 4.515 4.471 4.502 36,823 +0.02(+0.38%)
Sep 28, 2015 4.528 4.553 4.481 4.486 79,436 -0.06(-1.39%)
Sep 25, 2015 4.528 4.557 4.519 4.549 64,367 +0.04(+0.84%)
Sep 24, 2015 4.486 4.511 4.469 4.511 103,025 -0.01(-0.19%)
Sep 23, 2015 4.561 4.561 4.507 4.519 118,612 -0.04(-0.92%)
Sep 22, 2015 4.549 4.562 4.515 4.561 112,692 -0.08(-1.63%)
Sep 21, 2015 4.646 4.683 4.633 4.637 61,878 +0.02(+0.46%)
Sep 18, 2015 4.646 4.646 4.616 4.616 5,919 -0.06(-1.33%)
Sep 17, 2015 4.620 4.696 4.612 4.678 24,786 +0.03(+0.62%)
Sep 16, 2015 4.633 4.658 4.633 4.650 11,117 +0.04(+0.82%)
Sep 15, 2015 4.566 4.612 4.566 4.612 30,052 +0.04(+0.83%)
Sep 14, 2015 4.608 4.608 4.549 4.574 29,382 -0.07(-1.54%)
Sep 11, 2015 4.620 4.646 4.591 4.646 39,760 +0.02(+0.45%)
Sep 10, 2015 4.625 4.633 4.611 4.624 23,774 -0.00(-0.09%)
Sep 09, 2015 4.679 4.679 4.629 4.629 77,760 -0.02(-0.45%)
Sep 08, 2015 4.629 4.650 4.603 4.650 72,081 +0.11(+2.31%)
Sep 04, 2015 4.553 4.545 4.545 4.545 26,854 -0.06(-1.28%)
Sep 03, 2015 4.616 4.629 4.587 4.603 58,178 +0.02(+0.46%)
Sep 02, 2015 4.629 4.641 4.566 4.582 55,462 +0.01(+0.22%)
Sep 01, 2015 4.561 4.601 4.561 4.572 46,638 -0.07(-1.58%)
Aug 31, 2015 4.662 4.704 4.646 4.646 36,426 -0.00(-0.01%)
Aug 28, 2015 4.675 4.692 4.646 4.646 22,994 -0.07(-1.42%)
Aug 27, 2015 4.717 4.822 4.704 4.713 42,567 +0.00(+0.09%)
Aug 26, 2015 4.713 4.723 4.654 4.709 351,063 +0.03(+0.63%)
Aug 25, 2015 4.725 4.839 4.679 4.679 194,850 +0.09(+2.02%)
Aug 24, 2015 4.469 4.671 4.439 4.587 147,474 -0.11(-2.42%)
Aug 21, 2015 4.805 4.839 4.671 4.700 140,887 -0.13(-2.61%)
Aug 20, 2015 4.873 4.873 4.818 4.826 84,472 -0.06(-1.32%)
Aug 19, 2015 4.902 4.902 4.877 4.891 44,081 -0.03(-0.66%)
Aug 18, 2015 4.932 4.933 4.898 4.923 78,183 +0.01(+0.17%)
Aug 17, 2015 4.906 4.948 4.890 4.915 52,890 -0.03(-0.68%)
Aug 14, 2015 4.932 4.948 4.927 4.948 42,279 +0.00(+0.00%)
Aug 13, 2015 4.982 4.982 4.948 4.948 97,875 +0.02(+0.34%)
Aug 12, 2015 4.906 4.936 4.906 4.932 83,953 +0.01(+0.17%)
Aug 11, 2015 4.944 4.944 4.901 4.923 41,531 -0.07(-1.35%)
Aug 10, 2015 4.965 4.991 4.965 4.991 11,678 +0.03(+0.51%)
Aug 07, 2015 4.965 4.965 4.927 4.965 34,401 -0.05(-1.09%)
Aug 06, 2015 5.024 5.024 5.003 5.020 45,552 -0.05(-0.91%)
Aug 05, 2015 5.054 5.087 5.049 5.066 87,088 -0.02(-0.41%)
Aug 04, 2015 5.020 5.092 5.003 5.087 470,771 +0.08(+1.60%)
Aug 03, 2015 4.995 5.201 4.961 5.007 106,364 +0.03(+0.58%)
Jul 31, 2015 5.012 5.016 4.964 4.979 65,909 -0.00(-0.07%)
Jul 30, 2015 5.003 5.003 4.898 4.982 105,185 -0.03(-0.59%)
Jul 29, 2015 4.982 5.012 4.936 5.012 115,575 +0.03(+0.51%)
Jul 28, 2015 4.894 5.003 4.894 4.986 197,925 +0.13(+2.69%)
Jul 27, 2015 4.881 4.894 4.856 4.856 113,790 -0.04(-0.77%)
Jul 24, 2015 4.936 4.944 4.852 4.894 154,300 -0.04(-0.77%)
Jul 23, 2015 4.957 4.978 4.919 4.932 165,878 +0.02(+0.34%)
Jul 22, 2015 4.915 4.927 4.902 4.915 62,484 -0.06(-1.18%)
Jul 21, 2015 4.942 4.983 4.942 4.974 27,840 -0.01(-0.25%)
Jul 20, 2015 4.999 4.999 4.970 4.986 30,421 -0.01(-0.25%)
Jul 17, 2015 4.974 5.041 4.974 4.999 110,665 +0.00(+0.00%)
Jul 16, 2015 4.995 5.003 4.978 4.999 73,518 +0.03(+0.68%)
Jul 15, 2015 4.974 4.974 4.965 4.965 49,937 -0.05(-1.05%)
Jul 14, 2015 5.007 5.028 5.005 5.018 65,524 +0.00(+0.04%)
Jul 13, 2015 4.961 5.024 4.944 5.016 237,914 +0.06(+1.27%)
Jul 10, 2015 4.953 4.978 4.936 4.953 160,878 +0.14(+2.88%)
Jul 09, 2015 4.843 4.852 4.803 4.814 345,452 +0.05(+1.15%)
Jul 08, 2015 4.763 4.780 4.721 4.759 166,812 -0.07(-1.48%)
Jul 07, 2015 4.805 4.831 4.692 4.831 105,109 +0.01(+0.17%)
Jul 06, 2015 4.826 4.831 4.806 4.822 274,184 -0.06(-1.29%)
Jul 02, 2015 4.881 4.885 4.885 4.885 257,135 +0.03(+0.69%)
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.