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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.860 +0.065 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2020 6.563 6.571 6.492 6.547 23,260 +0.07(+1.10%)
Sep 29, 2020 6.516 6.516 6.413 6.476 78,175 -0.02(-0.36%)
Sep 28, 2020 6.524 6.524 6.443 6.500 28,749 +0.10(+1.61%)
Sep 25, 2020 6.397 6.397 6.361 6.397 5,564 -0.03(-0.49%)
Sep 24, 2020 6.413 6.454 6.413 6.429 16,680 -0.03(-0.49%)
Sep 23, 2020 6.476 6.500 6.444 6.460 17,366 -0.03(-0.49%)
Sep 22, 2020 6.539 6.539 6.468 6.492 15,278 -0.04(-0.61%)
Sep 21, 2020 6.563 6.563 6.500 6.531 27,906 -0.13(-2.02%)
Sep 18, 2020 6.729 6.729 6.650 6.666 34,271 -0.02(-0.23%)
Sep 17, 2020 6.643 6.685 6.639 6.681 27,678 -0.02(-0.35%)
Sep 16, 2020 6.681 6.705 6.650 6.705 20,504 +0.03(+0.47%)
Sep 15, 2020 6.635 6.674 6.631 6.674 47,883 +0.08(+1.18%)
Sep 14, 2020 6.541 6.604 6.541 6.596 42,002 +0.06(+0.95%)
Sep 11, 2020 6.526 6.541 6.518 6.534 24,941 +0.10(+1.57%)
Sep 10, 2020 6.456 6.471 6.425 6.433 28,054 +0.03(+0.49%)
Sep 09, 2020 6.464 6.464 6.401 6.401 14,477 +0.05(+0.86%)
Sep 08, 2020 6.339 6.378 6.339 6.347 18,184 -0.06(-0.97%)
Sep 04, 2020 6.440 6.448 6.362 6.409 18,899 -0.02(-0.36%)
Sep 03, 2020 6.487 6.522 6.425 6.433 19,237 -0.10(-1.55%)
Sep 02, 2020 6.549 6.580 6.503 6.534 14,471 +0.05(+0.84%)
Sep 01, 2020 6.503 6.510 6.460 6.479 22,693 -0.03(-0.48%)
Aug 31, 2020 6.495 6.514 6.495 6.510 9,200 +0.05(+0.84%)
Aug 28, 2020 6.464 6.503 6.440 6.456 43,712 -0.05(-0.72%)
Aug 27, 2020 6.534 6.562 6.503 6.503 42,629 -0.03(-0.48%)
Aug 26, 2020 6.526 6.549 6.471 6.534 21,804 +0.04(+0.60%)
Aug 25, 2020 6.487 6.510 6.471 6.495 24,863 +0.06(+0.97%)
Aug 24, 2020 6.479 6.541 6.425 6.433 29,009 -0.02(-0.24%)
Aug 21, 2020 6.448 6.448 6.386 6.448 10,156 -0.01(-0.12%)
Aug 20, 2020 6.392 6.526 6.392 6.456 21,419 +0.01(+0.12%)
Aug 19, 2020 6.448 6.471 6.440 6.448 30,160 +0.04(+0.61%)
Aug 18, 2020 6.534 6.534 6.409 6.409 27,402 -0.08(-1.20%)
Aug 17, 2020 6.401 6.487 6.377 6.487 36,145 +0.14(+2.21%)
Aug 14, 2020 6.308 6.347 6.308 6.347 22,627 -0.02(-0.24%)
Aug 13, 2020 6.378 6.394 6.331 6.362 23,451 +0.03(+0.49%)
Aug 12, 2020 6.362 6.362 6.324 6.331 40,364 +0.09(+1.37%)
Aug 11, 2020 6.316 6.343 6.246 6.246 36,007 -0.02(-0.25%)
Aug 10, 2020 6.300 6.324 6.261 6.261 45,512 -0.06(-0.98%)
Aug 07, 2020 6.331 6.331 6.300 6.324 14,399 -0.05(-0.73%)
Aug 06, 2020 6.292 6.401 6.292 6.370 25,857 +0.05(+0.74%)
Aug 05, 2020 6.269 6.324 6.269 6.324 45,823 +0.09(+1.50%)
Aug 04, 2020 6.254 6.254 6.199 6.230 26,357 -0.06(-0.99%)
Aug 03, 2020 6.269 6.292 6.222 6.292 55,435 +0.10(+1.63%)
Jul 31, 2020 6.269 6.273 6.176 6.191 32,784 -0.11(-1.73%)
Jul 30, 2020 6.285 6.324 6.240 6.300 65,523 -0.07(-1.10%)
Jul 29, 2020 6.300 6.370 6.300 6.370 15,890 +0.04(+0.61%)
Jul 28, 2020 6.335 6.335 6.300 6.331 9,922 +0.00(+0.00%)
Jul 27, 2020 6.269 6.370 6.269 6.331 49,139 +0.09(+1.50%)
Jul 24, 2020 6.246 6.254 6.199 6.238 21,599 -0.05(-0.87%)
Jul 23, 2020 6.331 6.347 6.285 6.292 105,569 -0.02(-0.37%)
Jul 22, 2020 6.308 6.339 6.292 6.316 96,185 +0.02(+0.37%)
Jul 21, 2020 6.300 6.331 6.277 6.292 45,764 -0.03(-0.49%)
Jul 20, 2020 6.277 6.324 6.277 6.324 77,549 +0.02(+0.37%)
Jul 17, 2020 6.285 6.300 6.269 6.300 35,227 +0.02(+0.25%)
Jul 16, 2020 6.300 6.300 6.242 6.285 66,725 -0.04(-0.61%)
Jul 15, 2020 6.269 6.355 6.269 6.324 47,120 +0.07(+1.12%)
Jul 14, 2020 6.191 6.261 6.191 6.254 27,703 +0.07(+1.13%)
Jul 13, 2020 6.222 6.230 6.176 6.184 6,713 -0.02(-0.38%)
Jul 10, 2020 6.222 6.229 6.187 6.207 13,242 -0.01(-0.13%)
Jul 09, 2020 6.222 6.246 6.152 6.215 40,029 +0.00(+0.00%)
Jul 08, 2020 6.176 6.215 6.158 6.215 33,632 +0.07(+1.14%)
Jul 07, 2020 6.215 6.215 6.145 6.145 81,755 -0.05(-0.88%)
Jul 06, 2020 6.199 6.215 6.184 6.199 48,820 +0.04(+0.63%)
Jul 02, 2020 6.152 6.168 6.129 6.160 37,541 +0.02(+0.25%)
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.