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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.070 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2011 3.809 3.862 3.787 3.835 193,545 +0.02(+0.54%)
Jul 28, 2011 3.809 3.840 3.809 3.815 83,784 -0.01(-0.15%)
Jul 27, 2011 3.878 3.878 3.809 3.820 161,689 -0.06(-1.50%)
Jul 26, 2011 3.881 3.892 3.876 3.878 106,865 +0.01(+0.14%)
Jul 25, 2011 3.865 3.912 3.837 3.873 288,119 -0.02(-0.50%)
Jul 22, 2011 3.895 3.912 3.884 3.892 485,289 -0.02(-0.64%)
Jul 21, 2011 3.876 3.917 3.853 3.917 333,389 +0.09(+2.37%)
Jul 20, 2011 3.818 3.850 3.818 3.826 176,629 +0.03(+0.83%)
Jul 19, 2011 3.840 3.840 3.795 3.795 234,003 +0.01(+0.14%)
Jul 18, 2011 3.826 3.837 3.771 3.790 212,720 -0.06(-1.57%)
Jul 15, 2011 3.863 3.887 3.845 3.850 61,810 -0.02(-0.48%)
Jul 14, 2011 3.879 3.879 3.847 3.868 168,773 -0.00(-0.07%)
Jul 13, 2011 3.855 3.879 3.832 3.871 186,056 +0.02(+0.55%)
Jul 12, 2011 3.871 3.876 3.847 3.850 132,250 -0.02(-0.41%)
Jul 11, 2011 3.868 3.889 3.853 3.866 145,764 -0.04(-1.08%)
Jul 08, 2011 3.897 3.910 3.879 3.908 38,752 -0.01(-0.20%)
Jul 07, 2011 3.874 3.918 3.874 3.916 335,266 +0.04(+1.15%)
Jul 06, 2011 3.884 3.887 3.864 3.871 130,314 +0.01(+0.20%)
Jul 05, 2011 3.932 3.932 3.853 3.863 178,827 +0.01(+0.27%)
Jul 01, 2011 3.918 3.918 3.805 3.853 212,047 -0.09(-2.27%)
Jun 30, 2011 3.889 3.942 3.889 3.942 59,913 +0.05(+1.35%)
Jun 29, 2011 3.879 3.892 3.866 3.889 22,248 +0.04(+0.95%)
Jun 28, 2011 3.832 3.863 3.832 3.853 138,801 +0.03(+0.71%)
Jun 27, 2011 3.779 3.829 3.776 3.826 115,811 +0.03(+0.68%)
Jun 24, 2011 3.829 3.829 3.788 3.800 108,582 -0.01(-0.21%)
Jun 23, 2011 3.813 3.816 3.768 3.808 194,285 -0.01(-0.28%)
Jun 22, 2011 3.858 3.861 3.818 3.818 124,420 -0.07(-1.76%)
Jun 21, 2011 3.832 3.971 3.832 3.887 141,364 +0.06(+1.65%)
Jun 20, 2011 3.823 3.824 3.821 3.824 79,645 -0.00(-0.07%)
Jun 17, 2011 3.834 3.840 3.816 3.826 151,209 +0.01(+0.24%)
Jun 16, 2011 3.824 3.842 3.800 3.817 125,884 -0.01(-0.31%)
Jun 15, 2011 3.871 3.879 3.813 3.829 184,847 -0.08(-2.02%)
Jun 14, 2011 3.895 3.916 3.889 3.908 61,879 +0.03(+0.75%)
Jun 13, 2011 3.866 3.934 3.866 3.879 218,161 +0.00(+0.07%)
Jun 10, 2011 3.937 3.945 3.861 3.876 131,132 -0.10(-2.51%)
Jun 09, 2011 3.982 4.005 3.966 3.976 386,121 -0.00(-0.07%)
Jun 08, 2011 3.989 3.989 3.971 3.979 163,233 -0.02(-0.39%)
Jun 07, 2011 3.984 4.008 3.982 3.995 100,034 +0.01(+0.33%)
Jun 06, 2011 4.008 4.008 3.974 3.982 98,076 -0.03(-0.66%)
Jun 03, 2011 3.974 4.008 3.974 4.008 157,605 +0.21(+5.48%)
May 24, 2011 3.784 3.816 3.784 3.800 66,632 +0.02(+0.40%)
May 23, 2011 3.797 3.797 3.766 3.784 49,714 -0.07(-1.71%)
May 20, 2011 3.853 3.853 3.837 3.850 91,360 -0.00(-0.07%)
May 19, 2011 3.824 3.853 3.816 3.853 67,647 +0.02(+0.55%)
May 18, 2011 3.837 3.850 3.811 3.832 103,764 -0.01(-0.34%)
May 17, 2011 3.811 3.845 3.808 3.845 407,614 +0.01(+0.14%)
May 16, 2011 3.834 3.853 3.832 3.840 242,003 +0.02(+0.41%)
May 13, 2011 3.861 3.868 3.808 3.824 35,249 -0.04(-0.95%)
May 12, 2011 3.866 3.876 3.850 3.861 201,662 +0.01(+0.34%)
May 11, 2011 3.903 3.903 3.845 3.847 55,825 -0.05(-1.28%)
May 10, 2011 3.889 3.900 3.874 3.897 59,388 -0.01(-0.20%)
May 09, 2011 3.871 3.905 3.871 3.905 114,655 +0.03(+0.88%)
May 06, 2011 3.921 3.934 3.863 3.871 86,763 -0.00(-0.12%)
May 05, 2011 3.937 3.937 3.874 3.876 99,996 -0.08(-2.01%)
May 04, 2011 3.947 3.984 3.947 3.955 176,778 +0.01(+0.20%)
May 03, 2011 3.939 3.968 3.929 3.947 124,344 +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.