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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.635 +0.055 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2007 4.390 4.446 4.385 4.433 254,488 +0.08(+1.80%)
Aug 30, 2007 4.339 4.405 4.339 4.354 153,876 -0.10(-2.33%)
Aug 29, 2007 4.352 4.458 4.352 4.458 133,754 +0.13(+2.99%)
Aug 28, 2007 4.423 4.423 4.329 4.329 219,767 -0.10(-2.23%)
Aug 27, 2007 4.438 4.483 4.425 4.428 370,093 +0.00(+0.00%)
Aug 24, 2007 4.354 4.433 4.354 4.428 268,297 +0.08(+1.81%)
Aug 23, 2007 4.326 4.376 4.326 4.349 271,059 +0.02(+0.35%)
Aug 22, 2007 4.306 4.364 4.271 4.334 199,645 +0.10(+2.40%)
Aug 21, 2007 4.253 4.309 4.220 4.233 230,420 -0.02(-0.36%)
Aug 20, 2007 4.359 4.359 4.192 4.248 253,304 +0.03(+0.78%)
Aug 17, 2007 4.146 4.238 4.083 4.215 373,249 +0.14(+3.42%)
Aug 16, 2007 4.139 4.139 3.832 4.075 755,968 -0.09(-2.07%)
Aug 15, 2007 4.212 4.296 4.162 4.162 538,962 -0.04(-0.91%)
Aug 14, 2007 4.321 4.329 4.200 4.200 204,774 -0.12(-2.76%)
Aug 13, 2007 4.337 4.337 4.306 4.319 123,890 +0.01(+0.29%)
Aug 10, 2007 4.342 4.342 4.248 4.306 562,241 -0.08(-1.91%)
Aug 09, 2007 4.362 4.428 4.362 4.390 172,815 -0.07(-1.59%)
Aug 08, 2007 4.461 4.516 4.448 4.461 458,473 +0.06(+1.32%)
Aug 07, 2007 4.392 4.433 4.376 4.402 186,230 +0.01(+0.12%)
Aug 06, 2007 4.372 4.410 4.357 4.397 182,679 +0.03(+0.64%)
Aug 03, 2007 4.372 4.435 4.367 4.369 250,937 -0.07(-1.49%)
Aug 02, 2007 4.423 4.435 4.400 4.435 174,788 +0.02(+0.34%)
Aug 01, 2007 4.423 4.455 4.369 4.420 431,249 -0.04(-0.97%)
Jul 31, 2007 4.511 4.512 4.463 4.463 288,420 +0.02(+0.51%)
Jul 30, 2007 4.380 4.501 4.380 4.440 454,922 +0.07(+1.68%)
Jul 27, 2007 4.392 4.446 4.349 4.367 368,909 -0.02(-0.52%)
Jul 26, 2007 4.468 4.484 4.385 4.390 550,799 -0.15(-3.29%)
Jul 25, 2007 4.565 4.570 4.489 4.539 391,004 -0.02(-0.50%)
Jul 24, 2007 4.620 4.628 4.562 4.562 347,997 -0.07(-1.53%)
Jul 23, 2007 4.648 4.648 4.610 4.633 200,434 +0.01(+0.11%)
Jul 20, 2007 4.689 4.689 4.600 4.628 278,556 -0.04(-0.81%)
Jul 19, 2007 4.707 4.722 4.648 4.666 330,242 +0.04(+0.88%)
Jul 18, 2007 4.676 4.681 4.608 4.625 231,604 -0.05(-1.08%)
Jul 17, 2007 4.752 4.752 4.676 4.676 254,093 -0.08(-1.60%)
Jul 16, 2007 4.762 4.765 4.740 4.752 296,311 -0.01(-0.21%)
Jul 13, 2007 4.752 4.762 4.703 4.762 160,189 +0.01(+0.21%)
Jul 12, 2007 4.684 4.752 4.684 4.752 383,902 +0.07(+1.52%)
Jul 11, 2007 4.699 4.699 4.653 4.681 329,453 +0.03(+0.60%)
Jul 10, 2007 4.689 4.699 4.651 4.653 323,140 -0.04(-0.86%)
Jul 09, 2007 4.712 4.712 4.671 4.694 395,739 +0.03(+0.54%)
Jul 06, 2007 4.633 4.676 4.633 4.669 417,834 +0.04(+0.82%)
Jul 05, 2007 4.658 4.663 4.620 4.631 662,064 +0.00(+0.00%)
Jul 03, 2007 4.585 4.651 4.580 4.631 412,705 +0.06(+1.28%)
Jul 02, 2007 4.532 4.573 4.527 4.572 789,505 +0.06(+1.35%)
Jun 29, 2007 4.451 4.511 4.446 4.511 1,514,304 +0.06(+1.25%)
Jun 28, 2007 4.522 4.522 4.433 4.456 1,479,188 -0.05(-1.01%)
Jun 27, 2007 4.534 4.534 4.458 4.501 466,364 -0.04(-0.78%)
Jun 26, 2007 4.549 4.549 4.516 4.537 443,085 +0.00(+0.00%)
Jun 25, 2007 4.529 4.542 4.519 4.537 537,779 +0.01(+0.22%)
Jun 22, 2007 4.537 4.539 4.527 4.527 656,145 -0.01(-0.17%)
Jun 21, 2007 4.562 4.562 4.532 4.534 904,321 -0.03(-0.61%)
Jun 20, 2007 4.565 4.572 4.557 4.562 1,343,856 +0.01(+0.17%)
Jun 19, 2007 4.587 4.587 4.552 4.554 962,320 -0.00(-0.06%)
Jun 18, 2007 4.590 4.613 4.557 4.557 450,976 -0.03(-0.66%)
Jun 15, 2007 4.593 4.613 4.582 4.587 559,479 +0.03(+0.56%)
Jun 14, 2007 4.544 4.572 4.544 4.562 618,663 +0.03(+0.61%)
Jun 13, 2007 4.511 4.544 4.509 4.534 490,827 +0.03(+0.56%)
Jun 12, 2007 4.570 4.570 4.509 4.509 286,052 -0.06(-1.33%)
Jun 11, 2007 4.539 4.590 4.539 4.570 455,711 -0.03(-0.61%)
Jun 08, 2007 4.572 4.605 4.509 4.598 276,977 +0.02(+0.33%)
Jun 07, 2007 4.666 4.681 4.552 4.582 410,337 -0.13(-2.69%)
Jun 06, 2007 4.696 4.760 4.696 4.709 267,114 -0.05(-1.06%)
Jun 05, 2007 4.740 4.762 4.709 4.760 592,622 +0.02(+0.43%)
Jun 04, 2007 4.816 4.818 4.724 4.740 600,908 -0.09(-1.84%)
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.