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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.560 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2018 6.313 6.313 6.247 6.254 34,562 -0.06(-0.93%)
Sep 27, 2018 6.320 6.320 6.305 6.313 33,087 -0.01(-0.23%)
Sep 26, 2018 6.327 6.350 6.320 6.327 35,600 +0.00(+0.00%)
Sep 25, 2018 6.320 6.350 6.320 6.327 42,597 +0.01(+0.12%)
Sep 24, 2018 6.320 6.327 6.305 6.320 55,807 -0.01(-0.23%)
Sep 21, 2018 6.379 6.379 6.335 6.335 40,005 -0.01(-0.23%)
Sep 20, 2018 6.298 6.358 6.298 6.350 64,008 +0.04(+0.70%)
Sep 19, 2018 6.261 6.313 6.225 6.305 70,824 -0.03(-0.46%)
Sep 18, 2018 6.394 6.394 6.305 6.335 178,366 +0.01(+0.12%)
Sep 17, 2018 6.497 6.519 6.254 6.327 863,633 +0.10(+1.53%)
Sep 14, 2018 6.185 6.265 6.157 6.232 514,376 +0.07(+1.13%)
Sep 13, 2018 6.171 6.185 6.157 6.162 215,348 +0.03(+0.46%)
Sep 12, 2018 6.134 6.162 6.125 6.134 188,351 +0.04(+0.61%)
Sep 11, 2018 6.097 6.111 6.083 6.097 219,239 -0.01(-0.15%)
Sep 10, 2018 6.144 6.153 6.092 6.106 164,568 +0.02(+0.31%)
Sep 07, 2018 6.083 6.106 5.780 6.088 80,357 -0.03(-0.50%)
Sep 06, 2018 6.057 6.123 6.057 6.118 10,044 +0.02(+0.35%)
Sep 05, 2018 6.134 6.134 6.088 6.097 33,097 -0.06(-0.98%)
Sep 04, 2018 6.139 6.167 6.134 6.157 56,065 -0.03(-0.45%)
Aug 31, 2018 6.185 6.185 6.185 0 +0.00(+0.00%)
Aug 30, 2018 6.151 6.187 6.151 6.185 41,180 -0.03(-0.45%)
Aug 29, 2018 6.195 6.218 6.195 6.213 71,247 +0.04(+0.67%)
Aug 28, 2018 6.171 6.185 6.169 6.172 55,947 -0.00(-0.06%)
Aug 27, 2018 6.153 6.180 6.139 6.176 272,647 +0.05(+0.84%)
Aug 24, 2018 6.167 6.167 6.116 6.125 1,233,300 +0.13(+2.17%)
Aug 23, 2018 5.999 6.009 5.995 5.995 79,672 +0.00(+0.08%)
Aug 22, 2018 5.985 5.990 5.962 5.990 44,211 +0.00(+0.08%)
Aug 21, 2018 5.976 5.990 5.967 5.985 74,073 +0.02(+0.39%)
Aug 20, 2018 5.883 5.969 5.881 5.962 65,395 +0.04(+0.63%)
Aug 17, 2018 5.771 5.939 5.771 5.925 21,271 -0.01(-0.16%)
Aug 16, 2018 5.915 5.934 5.915 5.934 13,319 +0.02(+0.39%)
Aug 15, 2018 5.906 5.911 5.855 5.911 23,855 -0.04(-0.63%)
Aug 14, 2018 5.957 5.962 5.948 5.948 35,778 -0.01(-0.16%)
Aug 13, 2018 5.974 5.974 5.943 5.957 24,277 -0.01(-0.23%)
Aug 10, 2018 5.971 5.971 5.943 5.971 13,751 -0.07(-1.16%)
Aug 09, 2018 6.009 6.050 6.009 6.041 20,740 +0.02(+0.39%)
Aug 08, 2018 5.990 6.050 5.990 6.018 106,972 +0.01(+0.23%)
Aug 07, 2018 6.022 6.036 5.952 6.004 63,626 +0.02(+0.39%)
Aug 06, 2018 5.967 5.985 5.757 5.981 56,342 -0.01(-0.23%)
Aug 03, 2018 5.957 6.013 5.946 5.995 25,138 +0.02(+0.31%)
Aug 02, 2018 5.985 5.999 5.957 5.976 23,576 -0.03(-0.47%)
Aug 01, 2018 5.995 6.004 5.955 6.004 8,239 -0.03(-0.54%)
Jul 31, 2018 6.046 6.046 5.962 6.036 12,466 +0.00(+0.08%)
Jul 30, 2018 6.036 6.036 6.032 6.032 4,191 +0.02(+0.31%)
Jul 27, 2018 5.981 6.036 5.981 6.013 74,986 +0.03(+0.54%)
Jul 26, 2018 5.985 6.004 5.963 5.981 24,201 +0.02(+0.39%)
Jul 25, 2018 5.948 5.962 5.939 5.957 61,050 -0.00(-0.08%)
Jul 24, 2018 5.948 5.967 5.948 5.962 47,033 +0.01(+0.23%)
Jul 23, 2018 5.934 5.957 5.905 5.948 62,881 +0.01(+0.24%)
Jul 20, 2018 5.892 5.950 5.888 5.934 122,741 +0.06(+1.03%)
Jul 19, 2018 5.864 5.892 5.864 5.874 47,430 +0.02(+0.32%)
Jul 18, 2018 5.855 5.878 5.855 5.855 150,726 +0.02(+0.32%)
Jul 17, 2018 5.818 5.841 5.818 5.836 64,986 -0.00(-0.08%)
Jul 16, 2018 5.860 5.860 5.841 5.841 127,251 -0.03(-0.48%)
Jul 13, 2018 5.846 5.869 5.834 5.869 37,894 +0.03(+0.56%)
Jul 12, 2018 5.808 5.839 5.804 5.836 29,831 +0.06(+1.05%)
Jul 11, 2018 5.776 5.808 5.776 5.776 13,802 -0.05(-0.88%)
Jul 10, 2018 5.804 5.831 5.804 5.827 34,053 +0.02(+0.32%)
Jul 09, 2018 5.808 5.808 5.808 5.808 25,289 +0.03(+0.48%)
Jul 06, 2018 5.739 5.799 5.715 5.780 65,435 +0.04(+0.73%)
Jul 05, 2018 5.836 5.836 5.711 5.739 343,732 -0.08(-1.44%)
Jul 03, 2018 5.822 5.822 5.822 0 +0.08(+1.46%)
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.