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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.795 +0.085 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 29, 2016 4.548 4.583 4.543 4.548 87,167 -0.02(-0.38%)
Apr 28, 2016 4.583 4.600 4.565 4.565 41,385 -0.01(-0.25%)
Apr 27, 2016 4.539 4.577 4.539 4.577 73,800 +0.04(+0.83%)
Apr 26, 2016 4.557 4.557 4.535 4.539 36,556 +0.01(+0.19%)
Apr 25, 2016 4.543 4.547 4.530 4.530 18,107 -0.02(-0.39%)
Apr 22, 2016 4.548 4.548 4.539 4.548 9,688 -0.02(-0.38%)
Apr 21, 2016 4.583 4.592 4.561 4.565 57,599 -0.07(-1.42%)
Apr 20, 2016 4.636 4.649 4.631 4.631 12,552 -0.01(-0.26%)
Apr 19, 2016 4.627 4.649 4.627 4.643 48,314 +0.06(+1.32%)
Apr 18, 2016 4.557 4.592 4.557 4.583 15,744 +0.04(+0.77%)
Apr 15, 2016 4.557 4.565 4.535 4.548 20,403 -0.02(-0.48%)
Apr 14, 2016 4.561 4.579 4.561 4.570 19,513 +0.02(+0.39%)
Apr 13, 2016 4.522 4.565 4.522 4.552 140,101 +0.04(+0.97%)
Apr 12, 2016 4.478 4.517 4.478 4.508 50,861 +0.03(+0.59%)
Apr 11, 2016 4.495 4.504 4.473 4.482 64,205 -0.01(-0.20%)
Apr 08, 2016 4.478 4.491 4.478 4.491 7,700 +0.05(+1.21%)
Apr 07, 2016 4.456 4.465 4.429 4.437 46,627 -0.04(-0.80%)
Apr 06, 2016 4.403 4.486 4.403 4.473 65,320 +0.09(+2.00%)
Apr 05, 2016 4.392 4.394 4.381 4.386 44,568 -0.03(-0.69%)
Apr 04, 2016 4.429 4.438 4.416 4.416 104,724 -0.01(-0.20%)
Apr 01, 2016 4.302 4.425 4.302 4.425 83,434 -0.04(-0.88%)
Mar 31, 2016 4.473 4.500 4.443 4.465 53,568 +0.01(+0.20%)
Mar 30, 2016 4.473 4.508 4.443 4.456 64,285 +0.00(+0.00%)
Mar 29, 2016 4.403 4.465 4.392 4.456 58,283 +0.04(+0.89%)
Mar 28, 2016 4.412 4.429 4.412 4.416 18,620 +0.02(+0.40%)
Mar 24, 2016 4.386 4.399 4.399 4.399 28,046 -0.04(-0.99%)
Mar 23, 2016 4.443 4.465 4.443 4.443 14,796 -0.01(-0.30%)
Mar 22, 2016 4.408 4.465 4.408 4.456 64,134 -0.01(-0.20%)
Mar 21, 2016 4.438 4.473 4.438 4.465 21,919 +0.03(+0.59%)
Mar 18, 2016 4.438 4.447 4.433 4.438 67,452 -0.04(-0.78%)
Mar 17, 2016 4.425 4.478 4.425 4.473 76,083 +0.05(+1.09%)
Mar 16, 2016 4.372 4.425 4.368 4.425 49,605 +0.02(+0.50%)
Mar 15, 2016 4.403 4.410 4.399 4.403 20,535 -0.03(-0.69%)
Mar 14, 2016 4.434 4.438 4.416 4.434 38,428 -0.00(-0.11%)
Mar 11, 2016 4.421 4.451 4.421 4.439 93,022 +0.04(+0.91%)
Mar 10, 2016 4.386 4.418 4.372 4.399 47,247 +0.04(+0.80%)
Mar 09, 2016 4.355 4.386 4.324 4.364 82,308 +0.01(+0.20%)
Mar 08, 2016 4.364 4.381 4.342 4.355 127,168 -0.02(-0.50%)
Mar 07, 2016 4.355 4.386 4.341 4.377 187,605 +0.03(+0.60%)
Mar 04, 2016 4.342 4.352 4.342 4.351 28,876 -0.00(-0.10%)
Mar 03, 2016 4.289 4.359 4.289 4.355 79,916 +0.04(+0.81%)
Mar 02, 2016 4.311 4.337 4.298 4.320 86,302 +0.01(+0.31%)
Mar 01, 2016 4.276 4.324 4.258 4.307 81,539 +0.10(+2.29%)
Feb 29, 2016 4.223 4.263 4.210 4.210 97,348 -0.04(-1.03%)
Feb 26, 2016 4.276 4.276 4.175 4.254 108,199 +0.00(+0.10%)
Feb 25, 2016 4.219 4.263 4.219 4.250 10,502 +0.04(+0.83%)
Feb 24, 2016 4.175 4.228 4.166 4.215 18,617 +0.03(+0.63%)
Feb 23, 2016 4.219 4.234 4.184 4.188 47,795 -0.06(-1.44%)
Feb 22, 2016 4.245 4.272 4.236 4.250 341,187 +0.00(+0.10%)
Feb 19, 2016 4.245 4.254 4.228 4.245 17,598 +0.02(+0.52%)
Feb 18, 2016 4.272 4.272 4.219 4.223 66,298 -0.04(-0.82%)
Feb 17, 2016 4.263 4.263 4.236 4.258 38,364 +0.02(+0.52%)
Feb 16, 2016 4.228 4.250 4.179 4.236 56,291 +0.04(+0.84%)
Feb 12, 2016 4.206 4.201 4.201 4.201 19,153 +0.02(+0.42%)
Feb 11, 2016 4.184 4.190 4.160 4.184 27,768 -0.06(-1.34%)
Feb 10, 2016 4.236 4.254 4.236 4.241 14,089 +0.05(+1.26%)
Feb 09, 2016 4.188 4.193 4.144 4.188 69,689 -0.04(-0.93%)
Feb 08, 2016 4.215 4.232 4.210 4.228 40,726 -0.07(-1.63%)
Feb 05, 2016 4.337 4.337 4.263 4.298 40,804 -0.02(-0.51%)
Feb 04, 2016 4.293 4.329 4.289 4.320 49,097 -0.03(-0.70%)
Feb 03, 2016 4.359 4.359 4.307 4.350 67,607 +0.05(+1.22%)
Feb 02, 2016 4.320 4.320 4.298 4.298 25,378 -0.06(-1.41%)
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.