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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.070 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2022 8.149 8.149 7.975 8.019 44,658 +0.02(+0.22%)
Mar 30, 2022 7.914 8.006 7.906 8.001 28,962 +0.08(+0.99%)
Mar 29, 2022 7.940 7.940 7.810 7.923 26,722 +0.19(+2.47%)
Mar 28, 2022 7.749 7.753 7.703 7.732 10,536 +0.01(+0.11%)
Mar 25, 2022 7.714 7.758 7.697 7.723 15,037 -0.01(-0.09%)
Mar 24, 2022 7.688 7.730 7.688 7.730 3,004 +0.04(+0.58%)
Mar 23, 2022 7.662 7.701 7.662 7.686 5,812 -0.11(-1.37%)
Mar 22, 2022 7.758 7.801 7.601 7.793 26,468 +0.10(+1.36%)
Mar 21, 2022 7.732 7.739 7.627 7.688 13,417 -0.07(-0.94%)
Mar 18, 2022 7.573 7.761 7.564 7.761 21,699 +0.15(+1.91%)
Mar 17, 2022 7.556 7.633 7.556 7.616 24,830 +0.12(+1.57%)
Mar 16, 2022 7.428 7.498 7.428 7.498 21,137 +0.09(+1.18%)
Mar 15, 2022 7.402 7.411 7.317 7.411 20,361 +0.01(+0.12%)
Mar 14, 2022 7.496 7.513 7.369 7.402 22,194 +0.07(+0.93%)
Mar 11, 2022 7.411 7.471 7.325 7.334 11,391 -0.04(-0.60%)
Mar 10, 2022 7.360 7.462 7.316 7.378 48,249 -0.10(-1.35%)
Mar 09, 2022 7.308 7.588 7.300 7.479 23,799 +0.43(+6.05%)
Mar 08, 2022 7.044 7.257 7.035 7.052 23,767 +0.03(+0.49%)
Mar 07, 2022 7.257 7.257 6.992 7.018 36,823 -0.31(-4.17%)
Mar 04, 2022 7.360 7.360 7.308 7.323 43,866 -0.20(-2.69%)
Mar 03, 2022 7.573 7.573 7.513 7.526 5,943 -0.09(-1.18%)
Mar 02, 2022 7.556 7.641 7.522 7.616 14,659 -0.01(-0.11%)
Mar 01, 2022 7.701 7.701 7.547 7.624 14,243 -0.02(-0.22%)
Feb 28, 2022 7.650 7.714 7.607 7.641 14,914 -0.03(-0.44%)
Feb 25, 2022 7.581 7.684 7.633 7.675 19,672 +0.05(+0.67%)
Feb 24, 2022 7.547 7.650 7.453 7.624 28,424 -0.09(-1.22%)
Feb 23, 2022 7.761 7.846 7.692 7.718 19,315 +0.03(+0.44%)
Feb 22, 2022 7.692 7.692 7.624 7.684 20,667 -0.01(-0.17%)
Feb 18, 2022 7.697 0 -0.05(-0.61%)
Feb 17, 2022 7.752 7.769 7.739 7.744 10,779 -0.06(-0.77%)
Feb 16, 2022 7.863 7.877 7.778 7.803 22,917 -0.06(-0.76%)
Feb 15, 2022 7.838 7.889 7.812 7.863 7,699 +0.09(+1.21%)
Feb 14, 2022 7.829 7.829 7.757 7.769 15,893 -0.09(-1.09%)
Feb 11, 2022 7.966 7.983 7.821 7.855 13,879 -0.04(-0.54%)
Feb 10, 2022 7.897 7.966 7.885 7.897 32,046 -0.06(-0.75%)
Feb 09, 2022 7.957 8.017 7.940 7.957 19,945 +0.08(+0.98%)
Feb 08, 2022 7.872 7.889 7.847 7.880 11,109 +0.01(+0.11%)
Feb 07, 2022 7.812 7.897 7.812 7.872 14,635 -0.01(-0.11%)
Feb 04, 2022 7.897 7.906 7.855 7.880 15,632 -0.01(-0.11%)
Feb 03, 2022 7.984 7.838 7.889 16,076 -0.16(-1.98%)
Feb 02, 2022 8.008 8.060 7.991 8.048 11,082 +0.04(+0.49%)
Feb 01, 2022 7.951 8.008 7.950 8.008 11,620 +0.07(+0.86%)
Jan 31, 2022 7.821 7.940 7.940 24,385 +0.13(+1.64%)
Jan 28, 2022 7.752 7.828 7.752 7.812 20,035 -0.02(-0.27%)
Jan 27, 2022 7.906 7.940 7.667 7.833 22,883 +0.03(+0.38%)
Jan 26, 2022 7.880 8.016 7.782 7.803 28,540 +0.07(+0.88%)
Jan 25, 2022 7.658 7.761 7.607 7.735 46,478 -0.14(-1.74%)
Jan 24, 2022 7.897 7.897 7.121 7.872 74,305 -0.24(-2.95%)
Jan 21, 2022 8.222 8.222 8.094 8.111 48,563 -0.14(-1.66%)
Jan 20, 2022 8.290 8.293 8.230 8.247 13,083 -0.03(-0.31%)
Jan 19, 2022 8.324 8.324 8.256 8.273 21,614 +0.00(+0.00%)
Jan 18, 2022 8.341 8.358 8.265 8.273 61,933 -0.09(-1.12%)
Jan 14, 2022 8.367 0 +0.00(+0.00%)
Jan 13, 2022 8.428 8.435 8.367 8.367 27,085 -0.05(-0.61%)
Jan 12, 2022 8.376 8.418 8.350 8.418 20,516 +0.11(+1.34%)
Jan 11, 2022 8.256 8.307 8.239 8.307 22,706 +0.07(+0.83%)
Jan 10, 2022 8.376 8.376 8.179 8.239 29,086 -0.15(-1.83%)
Jan 07, 2022 8.427 8.427 8.384 8.392 15,155 -0.06(-0.71%)
Jan 06, 2022 8.495 8.495 8.452 8.452 9,124 -0.02(-0.20%)
Jan 05, 2022 8.521 8.527 8.452 8.469 34,092 -0.04(-0.50%)
Jan 04, 2022 8.640 8.640 8.475 8.512 19,659 -0.09(-1.09%)
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.