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 (%)
Jan 31, 2011 3.487 3.534 3.487 3.524 100,266 +0.03(+0.83%)
Jan 28, 2011 3.584 3.584 3.484 3.495 159,959 -0.07(-1.99%)
Jan 27, 2011 3.553 3.574 3.543 3.566 119,207 +0.00(+0.07%)
Jan 26, 2011 3.542 3.582 3.540 3.563 223,694 +0.04(+1.12%)
Jan 25, 2011 3.516 3.527 3.503 3.524 72,382 +0.02(+0.45%)
Jan 24, 2011 3.469 3.508 3.469 3.508 164,499 +0.04(+1.07%)
Jan 21, 2011 3.492 3.492 3.450 3.471 114,647 -0.00(-0.08%)
Jan 20, 2011 3.474 3.474 3.440 3.474 76,530 -0.06(-1.56%)
Jan 19, 2011 3.524 3.529 3.516 3.529 41,809 +0.02(+0.52%)
Jan 18, 2011 3.506 3.513 3.498 3.511 107,441 +0.02(+0.53%)
Jan 14, 2011 3.463 3.492 3.453 3.492 79,766 +0.01(+0.23%)
Jan 13, 2011 3.474 3.495 3.463 3.484 56,624 -0.01(-0.15%)
Jan 12, 2011 3.484 3.495 3.474 3.490 71,522 +0.04(+1.30%)
Jan 11, 2011 3.432 3.461 3.427 3.445 39,307 +0.02(+0.61%)
Jan 10, 2011 3.440 3.440 3.411 3.424 84,345 -0.04(-1.06%)
Jan 07, 2011 3.463 3.471 3.437 3.461 202,567 -0.01(-0.23%)
Jan 06, 2011 3.511 3.523 3.442 3.469 290,962 -0.07(-1.93%)
Jan 05, 2011 3.516 3.537 3.487 3.537 37,539 -0.01(-0.15%)
Jan 04, 2011 3.542 3.558 3.513 3.542 110,738 -0.04(-1.03%)
Jan 03, 2011 3.571 3.579 3.566 3.579 57,411 +0.02(+0.52%)
Dec 31, 2010 3.511 3.561 3.511 3.561 100,924 +0.02(+0.59%)
Dec 30, 2010 3.498 3.542 3.487 3.540 145,536 +0.04(+1.20%)
Dec 29, 2010 3.471 3.508 3.471 3.498 89,166 +0.01(+0.26%)
Dec 28, 2010 3.500 3.500 3.466 3.488 75,500 +0.01(+0.26%)
Dec 27, 2010 3.477 3.495 3.463 3.479 169,013 -0.02(-0.45%)
Dec 23, 2010 3.466 3.506 3.466 3.495 151,361 +0.02(+0.45%)
Dec 22, 2010 3.458 3.482 3.458 3.479 74,287 +0.03(+0.84%)
Dec 21, 2010 3.429 3.482 3.429 3.450 395,312 +0.01(+0.23%)
Dec 20, 2010 3.500 3.542 3.419 3.442 235,676 -0.04(-1.06%)
Dec 17, 2010 3.450 3.532 3.400 3.479 263,591 +0.04(+1.31%)
Dec 16, 2010 3.373 3.437 3.373 3.434 216,614 +0.06(+1.65%)
Dec 15, 2010 3.401 3.404 3.378 3.378 179,897 -0.02(-0.60%)
Dec 14, 2010 3.386 3.417 3.366 3.399 227,694 -0.02(-0.45%)
Dec 13, 2010 3.399 3.419 3.371 3.414 185,003 +0.05(+1.58%)
Dec 10, 2010 3.323 3.386 3.323 3.361 98,019 +0.02(+0.46%)
Dec 09, 2010 3.386 3.401 3.320 3.346 193,426 -0.02(-0.45%)
Dec 08, 2010 3.391 3.391 3.353 3.361 222,012 -0.02(-0.45%)
Dec 07, 2010 3.419 3.456 3.361 3.376 248,901 -0.02(-0.52%)
Dec 06, 2010 3.358 3.477 3.353 3.394 402,979 +0.02(+0.68%)
Dec 03, 2010 3.338 3.381 3.338 3.371 179,980 +0.02(+0.60%)
Dec 02, 2010 3.338 3.365 3.333 3.351 119,510 +0.01(+0.27%)
Dec 01, 2010 3.335 3.353 3.328 3.341 62,142 +0.03(+0.87%)
Nov 30, 2010 3.295 3.318 3.277 3.313 244,190 +0.01(+0.38%)
Nov 29, 2010 3.305 3.305 3.287 3.300 107,319 -0.04(-1.15%)
Nov 26, 2010 3.305 3.358 3.305 3.338 117,194 -0.00(-0.06%)
Nov 24, 2010 3.297 3.340 3.340 3.340 92,720 +0.05(+1.52%)
Nov 23, 2010 3.300 3.310 3.290 3.290 111,844 -0.05(-1.42%)
Nov 22, 2010 3.343 3.363 3.325 3.338 126,530 -0.03(-1.00%)
Nov 19, 2010 3.366 3.373 3.348 3.372 116,062 -0.01(-0.28%)
Nov 18, 2010 3.376 3.381 3.348 3.381 162,556 +0.05(+1.60%)
Nov 17, 2010 3.297 3.353 3.297 3.328 245,472 +0.05(+1.55%)
Nov 16, 2010 3.356 3.361 3.255 3.277 237,506 -0.07(-2.12%)
Nov 15, 2010 3.295 3.378 3.295 3.348 212,412 -0.01(-0.30%)
Nov 12, 2010 3.376 3.394 3.356 3.358 144,241 -0.03(-0.75%)
Nov 11, 2010 3.386 3.399 3.378 3.384 117,431 -0.04(-1.04%)
Nov 10, 2010 3.437 3.447 3.384 3.419 218,473 -0.02(-0.48%)
Nov 09, 2010 3.475 3.485 3.432 3.436 91,962 -0.03(-0.91%)
Nov 08, 2010 3.457 3.498 3.457 3.467 751,821 -0.01(-0.36%)
Nov 05, 2010 3.432 3.480 3.417 3.480 281,211 +0.03(+0.96%)
Nov 04, 2010 3.358 3.450 3.348 3.447 307,374 +0.11(+3.42%)
Nov 03, 2010 3.308 3.343 3.290 3.333 337,041 +0.02(+0.54%)
Nov 02, 2010 3.310 3.318 3.300 3.315 216,259 +0.04(+1.24%)
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.