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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.930 +0.129 (+1.47%)
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 30, 2023 7.758 7.758 7.701 7.711 27,647 +0.06(+0.74%)
Jun 29, 2023 7.626 7.654 7.598 7.654 4,531 +0.07(+0.87%)
Jun 28, 2023 7.654 7.654 7.523 7.589 20,437 -0.01(-0.14%)
Jun 27, 2023 7.523 7.608 7.523 7.599 16,742 +0.03(+0.39%)
Jun 26, 2023 7.570 7.579 7.532 7.570 5,196 +0.02(+0.24%)
Jun 23, 2023 7.553 7.561 7.551 7.552 825 -0.02(-0.25%)
Jun 22, 2023 7.570 7.579 7.523 7.571 11,779 +0.02(+0.26%)
Jun 21, 2023 7.570 7.598 7.551 7.551 4,606 -0.08(-1.11%)
Jun 20, 2023 7.673 7.739 7.598 7.636 35,502 -0.03(-0.33%)
Jun 16, 2023 7.689 7.716 7.661 7.661 11,452 -0.03(-0.36%)
Jun 15, 2023 7.643 7.688 7.643 7.689 19,819 +0.08(+1.09%)
Jun 14, 2023 7.606 7.633 7.585 7.606 20,416 +0.03(+0.37%)
Jun 13, 2023 7.569 7.578 7.545 7.578 12,434 +0.05(+0.61%)
Jun 12, 2023 7.532 7.542 7.513 7.532 15,193 +0.01(+0.12%)
Jun 09, 2023 7.513 7.569 7.513 7.522 17,304 -0.05(-0.61%)
Jun 08, 2023 7.522 7.578 7.522 7.569 52,038 +0.09(+1.24%)
Jun 07, 2023 7.541 7.541 7.467 7.476 9,600 -0.10(-1.34%)
Jun 06, 2023 7.578 7.578 7.569 7.578 17,893 +0.02(+0.24%)
Jun 05, 2023 7.559 7.577 7.541 7.559 16,127 -0.02(-0.24%)
Jun 02, 2023 7.541 7.587 7.541 7.578 6,227 +0.10(+1.36%)
Jun 01, 2023 7.458 7.485 7.448 7.476 25,258 +0.01(+0.18%)
May 31, 2023 7.513 7.513 7.448 7.463 5,471 -0.07(-0.91%)
May 30, 2023 7.569 7.569 7.504 7.532 22,459 -0.03(-0.38%)
May 26, 2023 7.559 7.606 7.541 7.560 20,120 +0.03(+0.38%)
May 25, 2023 7.615 7.615 7.513 7.532 12,388 -0.06(-0.85%)
May 24, 2023 7.606 7.606 7.582 7.596 8,719 -0.05(-0.60%)
May 23, 2023 7.652 7.653 7.633 7.643 25,416 -0.01(-0.12%)
May 22, 2023 7.652 7.661 7.643 7.652 11,429 +0.03(+0.36%)
May 19, 2023 7.569 7.643 7.550 7.624 61,118 +0.06(+0.86%)
May 18, 2023 7.578 7.578 7.541 7.559 22,931 -0.03(-0.37%)
May 17, 2023 7.578 7.606 7.559 7.587 32,497 +0.02(+0.24%)
May 16, 2023 7.606 7.606 7.561 7.569 12,988 -0.06(-0.84%)
May 15, 2023 7.643 7.661 7.624 7.633 14,103 +0.02(+0.32%)
May 12, 2023 7.615 7.624 7.596 7.609 10,666 +0.00(+0.04%)
May 11, 2023 7.606 7.624 7.578 7.606 28,799 -0.01(-0.12%)
May 10, 2023 7.698 7.698 7.615 7.615 74,789 -0.10(-1.32%)
May 09, 2023 7.716 7.726 7.689 7.716 22,763 +0.02(+0.24%)
May 08, 2023 7.781 7.800 7.698 7.698 28,868 -0.04(-0.48%)
May 05, 2023 7.726 7.753 7.716 7.735 31,149 +0.00(+0.04%)
May 04, 2023 7.744 7.763 7.716 7.732 19,639 -0.00(-0.04%)
May 03, 2023 7.744 7.760 7.661 7.735 21,779 +0.06(+0.84%)
May 02, 2023 7.652 7.689 7.615 7.670 43,531 -0.06(-0.72%)
May 01, 2023 7.716 7.744 7.698 7.726 24,752 +0.05(+0.60%)
Apr 28, 2023 7.643 7.679 7.643 7.679 5,611 +0.01(+0.12%)
Apr 27, 2023 7.726 7.726 7.615 7.670 25,926 -0.04(-0.48%)
Apr 26, 2023 7.744 7.744 7.702 7.707 24,038 -0.02(-0.24%)
Apr 25, 2023 7.735 7.763 7.716 7.726 38,659 +0.01(+0.12%)
Apr 24, 2023 7.679 7.726 7.670 7.716 35,713 +0.04(+0.48%)
Apr 21, 2023 7.643 7.689 7.633 7.679 10,673 +0.06(+0.73%)
Apr 20, 2023 7.596 7.661 7.596 7.624 191,991 +0.05(+0.61%)
Apr 19, 2023 7.569 7.585 7.559 7.578 18,875 +0.01(+0.12%)
Apr 18, 2023 7.606 7.606 7.559 7.569 14,492 -0.01(-0.12%)
Apr 17, 2023 7.596 7.596 7.569 7.578 4,332 -0.01(-0.12%)
Apr 14, 2023 7.587 7.596 7.569 7.587 43,182 +0.02(+0.24%)
Apr 13, 2023 7.541 7.577 7.541 7.569 18,112 +0.07(+0.99%)
Apr 12, 2023 7.485 7.513 7.430 7.495 74,994 +0.07(+1.00%)
Apr 11, 2023 7.421 7.430 7.412 7.421 5,943 +0.02(+0.25%)
Apr 10, 2023 7.384 7.412 7.384 7.402 23,203 -0.04(-0.50%)
Apr 06, 2023 7.412 7.448 7.412 7.439 33,003 +0.05(+0.63%)
Apr 05, 2023 7.393 7.399 7.388 7.393 9,064 +0.03(+0.38%)
Apr 04, 2023 7.402 7.402 7.328 7.365 10,392 +0.00(+0.00%)
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.