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 (%)
Jun 28, 2013 3.867 3.917 3.851 3.876 409,224 +0.01(+0.33%)
Jun 27, 2013 3.835 3.906 3.816 3.864 193,387 +0.04(+1.07%)
Jun 26, 2013 3.798 3.828 3.798 3.823 451,598 +0.06(+1.59%)
Jun 25, 2013 3.779 3.782 3.750 3.763 348,771 -0.01(-0.25%)
Jun 24, 2013 3.779 3.779 3.750 3.772 133,866 -0.07(-1.80%)
Jun 21, 2013 3.914 3.914 3.829 3.842 240,560 -0.06(-1.46%)
Jun 20, 2013 3.908 3.911 3.895 3.899 364,816 -0.07(-1.81%)
Jun 19, 2013 4.002 4.018 3.971 3.971 151,964 -0.03(-0.71%)
Jun 18, 2013 3.999 4.021 3.999 3.999 69,618 -0.01(-0.16%)
Jun 17, 2013 4.005 4.011 3.999 4.005 196,334 +0.05(+1.35%)
Jun 14, 2013 3.964 3.971 3.949 3.952 66,675 -0.04(-0.95%)
Jun 13, 2013 3.945 3.989 3.945 3.989 113,254 +0.03(+0.63%)
Jun 12, 2013 3.964 3.977 3.952 3.964 220,708 +0.02(+0.56%)
Jun 11, 2013 3.933 3.961 3.933 3.942 141,132 -0.05(-1.19%)
Jun 10, 2013 3.974 4.002 3.967 3.990 208,824 +0.02(+0.40%)
Jun 07, 2013 3.949 3.983 3.942 3.974 87,554 +0.03(+0.80%)
Jun 06, 2013 3.930 3.949 3.914 3.942 113,839 +0.03(+0.72%)
Jun 05, 2013 3.933 3.945 3.908 3.914 156,025 -0.03(-0.80%)
Jun 04, 2013 3.936 3.950 3.927 3.945 215,086 +0.03(+0.64%)
Jun 03, 2013 3.898 3.930 3.889 3.920 131,867 -0.01(-0.24%)
May 31, 2013 3.967 3.971 3.930 3.930 255,721 -0.08(-1.89%)
May 30, 2013 3.980 4.011 3.980 4.005 46,699 +0.03(+0.71%)
May 29, 2013 3.977 3.996 3.971 3.977 125,602 -0.03(-0.63%)
May 28, 2013 4.018 4.033 4.002 4.002 236,648 -0.01(-0.16%)
May 24, 2013 4.018 4.024 3.996 4.008 252,165 +0.01(+0.16%)
May 23, 2013 3.993 4.008 3.993 4.002 135,560 -0.03(-0.86%)
May 22, 2013 4.043 4.068 4.034 4.037 262,768 -0.01(-0.16%)
May 21, 2013 4.030 4.068 4.027 4.043 140,852 -0.02(-0.39%)
May 20, 2013 4.049 4.068 4.043 4.059 91,654 +0.01(+0.23%)
May 17, 2013 4.027 4.066 4.021 4.049 143,347 +0.02(+0.55%)
May 16, 2013 4.037 4.062 4.027 4.027 124,426 -0.04(-1.08%)
May 15, 2013 4.040 4.075 4.040 4.071 280,026 +0.04(+0.97%)
May 13, 2013 4.040 4.040 4.024 4.032 91,390 -0.03(-0.73%)
May 10, 2013 4.011 4.068 4.011 4.062 164,394 +0.02(+0.39%)
May 09, 2013 4.040 4.065 4.040 4.046 178,309 +0.01(+0.16%)
May 08, 2013 4.008 4.046 4.008 4.040 436,243 +0.04(+0.96%)
May 07, 2013 3.989 4.005 3.989 4.002 95,509 +0.01(+0.30%)
May 06, 2013 3.986 3.993 3.983 3.989 110,915 +0.00(+0.00%)
May 03, 2013 3.993 3.999 3.980 3.989 151,255 +0.01(+0.24%)
May 02, 2013 3.955 3.983 3.936 3.980 94,149 +0.00(+0.00%)
May 01, 2013 3.993 3.993 3.974 3.980 139,425 +0.00(+0.08%)
Apr 30, 2013 3.967 3.989 3.955 3.977 207,661 +0.01(+0.24%)
Apr 29, 2013 3.914 3.967 3.911 3.967 425,850 +0.06(+1.61%)
Apr 26, 2013 3.892 3.917 3.905 3.905 87,061 +0.00(+0.00%)
Apr 25, 2013 3.886 3.905 3.886 3.905 145,661 +0.02(+0.57%)
Apr 24, 2013 3.876 3.886 3.873 3.882 36,834 +0.02(+0.57%)
Apr 23, 2013 3.873 3.885 3.860 3.860 64,088 +0.03(+0.74%)
Apr 22, 2013 3.829 3.842 3.829 3.832 69,393 -0.02(-0.41%)
Apr 19, 2013 3.832 3.854 3.794 3.848 132,445 +0.03(+0.66%)
Apr 18, 2013 3.838 3.851 3.807 3.823 249,059 +0.01(+0.25%)
Apr 17, 2013 3.870 3.870 3.791 3.813 123,736 -0.09(-2.42%)
Apr 16, 2013 3.905 3.908 3.879 3.908 152,192 +0.05(+1.22%)
Apr 15, 2013 3.870 3.889 3.851 3.860 309,607 -0.03(-0.73%)
Apr 12, 2013 3.813 3.901 3.813 3.889 420,841 -0.01(-0.16%)
Apr 11, 2013 3.857 3.905 3.857 3.895 241,126 +0.03(+0.73%)
Apr 10, 2013 3.826 3.877 3.826 3.867 137,712 +0.05(+1.24%)
Apr 09, 2013 3.801 3.820 3.782 3.820 101,383 +0.00(+0.08%)
Apr 08, 2013 3.823 3.823 3.798 3.816 123,438 +0.02(+0.41%)
Apr 05, 2013 3.779 3.801 3.744 3.801 216,154 -0.03(-0.82%)
Apr 04, 2013 3.832 3.838 3.826 3.832 96,250 -0.02(-0.57%)
Apr 03, 2013 3.882 3.882 3.854 3.854 84,226 -0.02(-0.57%)
Apr 02, 2013 3.876 3.879 3.867 3.876 144,958 +0.02(+0.57%)
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.