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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.680 +0.090 (+1.19%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 23, 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, 2019 5.821 5.857 5.806 5.806 32,113 -0.01(-0.25%)
Jun 27, 2019 5.820 5.835 5.820 5.820 11,887 +0.01(+0.25%)
Jun 26, 2019 5.806 5.820 5.798 5.806 47,104 +0.01(+0.25%)
Jun 25, 2019 5.872 5.872 5.791 5.791 37,093 -0.01(-0.13%)
Jun 24, 2019 5.784 5.813 5.784 5.798 26,068 +0.01(+0.25%)
Jun 21, 2019 5.784 5.806 5.784 5.784 18,369 -0.02(-0.38%)
Jun 20, 2019 5.754 5.806 5.754 5.806 23,800 +0.10(+1.80%)
Jun 19, 2019 5.695 5.710 5.681 5.703 21,443 +0.01(+0.13%)
Jun 18, 2019 5.688 5.732 5.673 5.695 116,398 +0.06(+1.04%)
Jun 17, 2019 5.651 5.666 5.637 5.637 12,458 +0.00(+0.00%)
Jun 14, 2019 5.666 5.673 5.637 5.637 20,138 -0.04(-0.78%)
Jun 13, 2019 5.688 5.688 5.673 5.681 17,826 +0.00(+0.00%)
Jun 12, 2019 5.673 5.688 5.671 5.681 49,270 +0.01(+0.26%)
Jun 11, 2019 5.681 5.688 5.666 5.666 30,889 +0.02(+0.39%)
Jun 10, 2019 5.681 5.681 5.622 5.644 155,632 -0.03(-0.52%)
Jun 07, 2019 5.666 5.710 5.666 5.673 24,084 +0.04(+0.78%)
Jun 06, 2019 5.659 5.720 5.629 5.629 13,771 +0.01(+0.13%)
Jun 05, 2019 5.622 5.651 5.615 5.622 14,289 +0.03(+0.53%)
Jun 04, 2019 5.593 5.622 5.548 5.593 14,616 +0.01(+0.13%)
Jun 03, 2019 5.556 5.593 5.556 5.585 7,190 +0.06(+1.10%)
May 31, 2019 5.512 5.524 5.508 5.524 9,252 -0.03(-0.57%)
May 30, 2019 5.571 5.571 5.541 5.556 19,229 +0.04(+0.67%)
May 29, 2019 5.541 5.556 5.504 5.519 24,206 -0.05(-0.92%)
May 28, 2019 5.600 5.615 5.571 5.571 22,759 -0.06(-1.04%)
May 24, 2019 5.593 5.637 5.593 5.629 16,464 +0.07(+1.32%)
May 23, 2019 5.563 5.563 5.548 5.556 40,664 -0.03(-0.53%)
May 22, 2019 5.585 5.585 5.563 5.585 22,499 +0.01(+0.13%)
May 21, 2019 5.512 5.585 5.512 5.578 12,170 +0.07(+1.34%)
May 20, 2019 5.526 5.534 5.491 5.504 11,441 -0.04(-0.79%)
May 17, 2019 5.556 5.567 5.519 5.548 12,246 +0.00(+0.00%)
May 16, 2019 5.519 5.572 5.519 5.548 12,179 +0.04(+0.80%)
May 15, 2019 5.460 5.512 5.436 5.504 38,504 +0.03(+0.54%)
May 14, 2019 5.446 5.475 5.446 5.475 33,355 -0.01(-0.13%)
May 13, 2019 5.497 5.497 5.424 5.482 16,647 -0.01(-0.27%)
May 10, 2019 5.519 5.524 5.475 5.497 26,126 +0.00(+0.00%)
May 09, 2019 5.490 5.504 5.490 5.497 6,781 -0.03(-0.53%)
May 08, 2019 5.482 5.534 5.482 5.526 27,650 +0.04(+0.80%)
May 07, 2019 5.519 5.534 5.476 5.482 13,016 -0.09(-1.58%)
May 06, 2019 5.548 5.571 5.482 5.571 99,657 -0.04(-0.66%)
May 03, 2019 5.622 5.644 5.593 5.607 38,372 -0.01(-0.13%)
May 02, 2019 5.615 5.636 5.600 5.615 33,916 -0.04(-0.65%)
May 01, 2019 5.600 5.651 5.593 5.651 14,339 +0.01(+0.26%)
Apr 30, 2019 5.593 5.637 5.593 5.637 13,060 +0.02(+0.39%)
Apr 29, 2019 5.615 5.643 5.615 5.615 4,642 +0.00(+0.00%)
Apr 26, 2019 5.644 5.644 5.600 5.615 22,860 +0.00(+0.00%)
Apr 25, 2019 5.593 5.637 5.593 5.615 77,983 +0.03(+0.53%)
Apr 24, 2019 5.607 5.633 5.585 5.585 29,127 -0.02(-0.39%)
Apr 23, 2019 5.600 5.613 5.585 5.607 7,908 -0.00(-0.07%)
Apr 22, 2019 5.615 5.631 5.590 5.611 10,808 -0.00(-0.06%)
Apr 18, 2019 5.622 5.629 5.609 5.615 10,749 +0.00(+0.00%)
Apr 17, 2019 5.637 5.644 5.607 5.615 21,066 -0.01(-0.13%)
Apr 16, 2019 5.615 5.651 5.615 5.622 71,634 +0.02(+0.39%)
Apr 15, 2019 5.593 5.615 5.593 5.600 56,839 +0.03(+0.53%)
Apr 12, 2019 5.607 5.615 5.567 5.571 22,860 -0.04(-0.66%)
Apr 11, 2019 5.607 5.607 5.600 5.607 7,692 +0.01(+0.26%)
Apr 10, 2019 5.600 5.607 5.564 5.593 9,492 -0.01(-0.26%)
Apr 09, 2019 5.615 5.615 5.593 5.607 35,732 -0.01(-0.13%)
Apr 08, 2019 5.607 5.634 5.607 5.615 17,195 +0.01(+0.26%)
Apr 05, 2019 5.615 5.622 5.600 5.600 33,746 -0.00(-0.07%)
Apr 04, 2019 5.629 5.644 5.604 5.604 130,850 -0.02(-0.33%)
Apr 03, 2019 5.622 5.637 5.622 5.622 21,272 +0.01(+0.24%)
Apr 02, 2019 5.644 5.644 5.607 5.609 29,567 -0.01(-0.24%)
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.