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 (%)
Nov 30, 2018 5.379 5.424 5.379 5.394 56,878 +0.00(+0.00%)
Nov 29, 2018 5.372 5.409 5.372 5.394 76,190 +0.03(+0.55%)
Nov 28, 2018 5.313 5.379 5.313 5.365 108,389 +0.07(+1.25%)
Nov 27, 2018 5.255 5.306 5.255 5.299 132,928 +0.01(+0.28%)
Nov 26, 2018 5.365 5.394 5.269 5.284 344,964 -0.04(-0.83%)
Nov 23, 2018 5.210 5.335 5.196 5.328 249,966 +0.04(+0.83%)
Nov 21, 2018 5.284 5.284 5.284 0 -0.01(-0.14%)
Nov 20, 2018 5.277 5.343 5.262 5.291 130,046 -0.04(-0.69%)
Nov 19, 2018 5.365 5.365 5.299 5.328 151,344 -0.10(-1.76%)
Nov 16, 2018 5.504 5.556 5.394 5.424 124,506 -0.07(-1.20%)
Nov 15, 2018 5.637 5.659 5.490 5.490 166,730 -0.20(-3.49%)
Nov 14, 2018 5.732 5.747 5.644 5.688 186,163 -0.05(-0.90%)
Nov 13, 2018 5.659 5.740 5.644 5.740 130,302 +0.09(+1.56%)
Nov 12, 2018 5.681 5.710 5.629 5.651 179,775 -0.07(-1.28%)
Nov 09, 2018 5.740 5.762 5.703 5.725 179,752 -0.04(-0.64%)
Nov 08, 2018 5.769 5.784 5.740 5.762 189,875 -0.01(-0.25%)
Nov 07, 2018 5.754 5.801 5.751 5.776 211,804 +0.04(+0.64%)
Nov 06, 2018 5.732 5.754 5.710 5.740 119,174 -0.01(-0.26%)
Nov 05, 2018 5.718 5.762 5.710 5.754 85,946 +0.04(+0.64%)
Nov 02, 2018 5.784 5.806 5.718 5.718 50,347 -0.06(-1.02%)
Nov 01, 2018 5.754 5.784 5.747 5.776 119,866 +0.04(+0.64%)
Oct 31, 2018 5.718 5.762 5.703 5.740 86,471 +0.06(+1.03%)
Oct 30, 2018 5.659 5.695 5.637 5.681 183,972 +0.04(+0.78%)
Oct 29, 2018 5.666 5.732 5.629 5.637 137,661 +0.02(+0.39%)
Oct 26, 2018 5.593 5.618 5.556 5.615 169,683 +0.01(+0.13%)
Oct 25, 2018 5.541 5.629 5.526 5.607 866,279 +0.05(+0.93%)
Oct 24, 2018 5.644 5.659 5.556 5.556 157,609 -0.12(-2.20%)
Oct 23, 2018 5.629 5.688 5.600 5.681 276,757 -0.01(-0.13%)
Oct 22, 2018 5.710 5.769 5.593 5.688 182,557 -0.10(-1.65%)
Oct 19, 2018 5.762 5.835 5.754 5.784 65,315 +0.07(+1.16%)
Oct 18, 2018 5.747 5.763 5.704 5.718 75,791 -0.04(-0.64%)
Oct 17, 2018 5.740 5.762 5.732 5.754 34,212 +0.00(+0.00%)
Oct 16, 2018 5.688 5.762 5.688 5.754 210,094 +0.09(+1.56%)
Oct 15, 2018 5.769 5.784 5.666 5.666 304,096 -0.08(-1.41%)
Oct 12, 2018 5.740 5.769 5.732 5.747 94,434 +0.01(+0.13%)
Oct 11, 2018 5.820 5.820 5.740 5.740 55,860 -0.13(-2.25%)
Oct 10, 2018 5.923 5.989 5.864 5.872 58,368 -0.07(-1.11%)
Oct 09, 2018 5.909 5.960 5.909 5.938 24,181 -0.04(-0.74%)
Oct 08, 2018 5.982 5.989 5.953 5.982 23,965 -0.04(-0.73%)
Oct 05, 2018 6.100 6.100 6.022 6.026 272,146 -0.10(-1.56%)
Oct 04, 2018 6.173 6.173 6.107 6.122 113,305 -0.04(-0.60%)
Oct 03, 2018 6.158 6.225 6.158 6.158 127,642 -0.03(-0.48%)
Oct 02, 2018 6.225 6.247 6.181 6.188 92,747 -0.07(-1.06%)
Oct 01, 2018 6.283 6.283 6.247 6.254 154,229 +0.00(+0.00%)
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%)
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.