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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.885 +0.025 (+0.32%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Feb 26, 2010 2.826 2.839 2.813 2.831 148,593 +0.01(+0.27%)
Feb 25, 2010 2.851 2.851 2.790 2.823 168,025 -0.01(-0.45%)
Feb 24, 2010 2.829 2.846 2.826 2.836 130,017 +0.02(+0.54%)
Feb 23, 2010 2.823 2.834 2.801 2.821 112,728 -0.01(-0.27%)
Feb 22, 2010 2.816 2.839 2.816 2.829 164,592 +0.00(+0.00%)
Feb 19, 2010 2.826 2.839 2.803 2.829 116,729 +0.00(+0.09%)
Feb 18, 2010 2.793 2.826 2.793 2.826 153,856 +0.02(+0.81%)
Feb 17, 2010 2.785 2.803 2.785 2.803 100,489 +0.02(+0.59%)
Feb 16, 2010 2.750 2.791 2.750 2.787 172,519 +0.05(+1.71%)
Feb 12, 2010 2.730 2.740 2.740 2.740 241,862 -0.02(-0.55%)
Feb 11, 2010 2.740 2.760 2.727 2.755 196,464 +0.03(+1.12%)
Feb 10, 2010 2.737 2.740 2.697 2.725 273,407 -0.04(-1.35%)
Feb 09, 2010 2.747 2.773 2.722 2.762 272,941 +0.07(+2.52%)
Feb 08, 2010 2.725 2.725 2.674 2.694 197,179 -0.01(-0.19%)
Feb 05, 2010 2.768 2.768 2.679 2.699 613,845 -0.07(-2.47%)
Feb 04, 2010 2.826 2.826 2.763 2.768 275,608 -0.09(-3.02%)
Feb 03, 2010 2.823 2.861 2.823 2.854 149,536 +0.00(+0.00%)
Feb 02, 2010 2.826 2.861 2.826 2.854 220,580 +0.02(+0.81%)
Feb 01, 2010 2.806 2.834 2.803 2.831 128,723 +0.04(+1.45%)
Jan 29, 2010 2.841 2.841 2.783 2.790 202,146 -0.04(-1.26%)
Jan 28, 2010 2.829 2.846 2.793 2.826 292,992 -0.03(-0.98%)
Jan 27, 2010 2.861 2.861 2.829 2.854 183,282 +0.00(+0.09%)
Jan 26, 2010 2.854 2.864 2.834 2.851 261,688 -0.02(-0.53%)
Jan 25, 2010 2.844 2.879 2.844 2.867 217,159 +0.04(+1.44%)
Jan 22, 2010 2.867 2.867 2.819 2.826 246,088 -0.06(-2.11%)
Jan 21, 2010 2.920 2.920 2.864 2.887 362,553 -0.02(-0.58%)
Jan 20, 2010 2.925 2.925 2.869 2.904 455,163 -0.04(-1.33%)
Jan 19, 2010 2.940 2.945 2.907 2.943 314,452 +0.02(+0.52%)
Jan 15, 2010 2.963 2.927 2.927 2.927 650,227 -0.05(-1.79%)
Jan 14, 2010 2.968 2.988 2.965 2.981 261,085 +0.01(+0.43%)
Jan 13, 2010 2.960 2.973 2.945 2.968 239,495 +0.02(+0.69%)
Jan 12, 2010 2.965 2.968 2.935 2.948 638,118 -0.04(-1.19%)
Jan 11, 2010 2.993 3.003 2.973 2.983 252,716 +0.01(+0.28%)
Jan 08, 2010 2.958 2.975 2.932 2.975 257,818 +0.04(+1.27%)
Jan 07, 2010 2.950 2.950 2.920 2.937 495,794 -0.02(-0.69%)
Jan 06, 2010 2.975 2.975 2.935 2.958 310,716 +0.01(+0.26%)
Jan 05, 2010 2.983 2.988 2.927 2.950 325,725 -0.05(-1.61%)
Jan 04, 2010 2.922 3.006 2.922 2.998 182,020 +0.05(+1.81%)
Dec 31, 2009 2.945 2.945 2.945 2.945 202,801 +0.01(+0.17%)
Dec 30, 2009 2.937 2.950 2.917 2.940 215,230 -0.02(-0.60%)
Dec 29, 2009 2.953 2.988 2.923 2.958 297,033 +0.05(+1.66%)
Dec 28, 2009 2.907 2.925 2.905 2.910 176,011 -0.01(-0.17%)
Dec 24, 2009 2.894 2.940 2.894 2.915 105,425 +0.03(+0.97%)
Dec 23, 2009 2.894 2.937 2.859 2.887 887,947 -0.02(-0.70%)
Dec 22, 2009 2.912 2.925 2.899 2.907 617,479 -0.02(-0.69%)
Dec 21, 2009 2.894 2.940 2.894 2.927 128,041 +0.02(+0.61%)
Dec 18, 2009 2.917 2.925 2.864 2.910 154,914 -0.01(-0.17%)
Dec 17, 2009 2.937 2.937 2.892 2.915 112,191 -0.06(-1.96%)
Dec 16, 2009 2.963 2.991 2.955 2.973 120,264 +0.03(+0.95%)
Dec 15, 2009 2.948 2.965 2.940 2.945 47,958 -0.02(-0.68%)
Dec 14, 2009 2.965 2.973 2.963 2.965 242,608 -0.01(-0.26%)
Dec 11, 2009 2.991 2.991 2.935 2.973 106,861 +0.00(+0.09%)
Dec 10, 2009 2.965 2.980 2.965 2.970 174,843 -0.02(-0.59%)
Dec 09, 2009 2.970 2.988 2.963 2.988 160,872 -0.04(-1.34%)
Dec 08, 2009 3.052 3.057 3.029 3.029 122,947 -0.05(-1.65%)
Dec 07, 2009 3.062 3.087 3.059 3.079 71,832 +0.00(+0.00%)
Dec 04, 2009 3.067 3.089 3.067 3.079 127,863 +0.03(+0.83%)
Dec 03, 2009 3.069 3.069 3.052 3.054 136,764 +0.01(+0.27%)
Dec 02, 2009 3.049 3.071 3.044 3.046 150,933 +0.01(+0.23%)
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.