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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.935 +0.039 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2016 4.574 4.574 4.527 4.539 71,119 -0.04(-0.86%)
May 27, 2016 4.579 4.579 4.579 4.579 63,161 +0.01(+0.29%)
May 26, 2016 4.522 4.565 4.517 4.565 26,085 +0.04(+0.97%)
May 25, 2016 4.504 4.530 4.504 4.522 17,995 +0.02(+0.39%)
May 24, 2016 4.469 4.513 4.469 4.504 39,262 +0.04(+0.88%)
May 23, 2016 4.443 4.473 4.443 4.465 45,838 +0.00(+0.00%)
May 20, 2016 4.469 4.473 4.465 4.465 31,389 +0.01(+0.30%)
May 19, 2016 4.451 4.460 4.443 4.451 81,724 -0.01(-0.20%)
May 18, 2016 4.491 4.506 4.456 4.460 31,338 -0.02(-0.49%)
May 17, 2016 4.526 4.526 4.478 4.482 51,710 -0.02(-0.39%)
May 16, 2016 4.487 4.513 4.486 4.500 50,677 +0.00(+0.10%)
May 13, 2016 4.508 4.510 4.486 4.495 52,688 -0.01(-0.32%)
May 12, 2016 4.526 4.539 4.505 4.510 33,573 +0.01(+0.21%)
May 11, 2016 4.500 4.522 4.500 4.500 17,457 -0.01(-0.28%)
May 10, 2016 4.482 4.513 4.482 4.513 52,122 +0.04(+0.78%)
May 09, 2016 4.473 4.495 4.465 4.478 59,175 +0.03(+0.69%)
May 06, 2016 4.438 4.456 4.429 4.447 26,281 -0.03(-0.59%)
May 05, 2016 4.473 4.473 4.456 4.473 33,347 -0.02(-0.49%)
May 04, 2016 4.535 4.535 4.487 4.495 87,687 -0.06(-1.35%)
May 03, 2016 4.583 4.583 4.535 4.557 54,558 -0.04(-0.91%)
May 02, 2016 4.583 4.600 4.579 4.598 27,464 +0.05(+1.11%)
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%)
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.