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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.000 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 15, 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, 2017 5.766 5.766 5.753 5.766 27,776 +0.00(+0.00%)
Aug 30, 2017 5.757 5.766 5.744 5.766 128,960 +0.01(+0.16%)
Aug 29, 2017 5.735 5.770 5.700 5.757 89,643 -0.01(-0.24%)
Aug 28, 2017 5.753 5.776 5.743 5.771 308,265 +0.03(+0.47%)
Aug 25, 2017 5.744 5.762 5.744 5.744 83,438 +0.00(+0.08%)
Aug 24, 2017 5.726 5.744 5.718 5.739 83,760 +0.01(+0.24%)
Aug 23, 2017 5.717 5.726 5.704 5.726 73,953 -0.01(-0.16%)
Aug 22, 2017 5.712 5.735 5.708 5.735 34,122 +0.02(+0.40%)
Aug 21, 2017 5.698 5.717 5.689 5.712 99,622 +0.02(+0.40%)
Aug 18, 2017 5.689 5.689 5.668 5.689 66,925 +0.01(+0.16%)
Aug 17, 2017 5.671 5.698 5.671 5.680 66,301 -0.02(-0.40%)
Aug 16, 2017 5.712 5.721 5.690 5.703 33,153 -0.03(-0.55%)
Aug 15, 2017 5.698 5.735 5.689 5.735 38,379 +0.01(+0.24%)
Aug 14, 2017 5.739 5.744 5.699 5.721 85,525 +0.02(+0.40%)
Aug 11, 2017 5.585 5.708 5.526 5.698 111,177 +0.00(+0.00%)
Aug 10, 2017 5.712 5.721 5.649 5.698 151,976 -0.06(-1.10%)
Aug 09, 2017 5.735 5.762 5.723 5.762 46,647 +0.00(+0.08%)
Aug 08, 2017 5.748 5.757 5.730 5.757 328,428 -0.00(-0.08%)
Aug 07, 2017 5.776 5.776 5.748 5.762 304,744 -0.02(-0.39%)
Aug 04, 2017 5.766 5.785 5.758 5.785 50,295 +0.00(+0.08%)
Aug 03, 2017 5.771 5.780 5.766 5.780 46,069 +0.01(+0.24%)
Aug 02, 2017 5.771 5.771 5.748 5.766 111,022 +0.00(+0.08%)
Aug 01, 2017 5.771 5.771 5.753 5.762 272,376 +0.02(+0.39%)
Jul 31, 2017 5.757 5.758 5.735 5.739 234,082 +0.01(+0.16%)
Jul 28, 2017 5.735 5.735 5.717 5.730 50,266 -0.01(-0.24%)
Jul 27, 2017 5.771 5.771 5.667 5.744 15,714 -0.02(-0.39%)
Jul 26, 2017 5.739 5.785 5.739 5.766 96,106 +0.00(+0.00%)
Jul 25, 2017 5.757 5.766 5.749 5.766 73,873 +0.01(+0.24%)
Jul 24, 2017 5.753 5.753 5.730 5.753 42,994 -0.01(-0.16%)
Jul 21, 2017 5.748 5.765 5.730 5.762 64,154 +0.00(+0.08%)
Jul 20, 2017 5.766 5.753 5.757 72,541 -0.01(-0.16%)
Jul 19, 2017 5.762 5.776 5.757 5.766 85,525 +0.01(+0.16%)
Jul 18, 2017 5.757 5.757 5.735 5.757 64,300 +0.02(+0.40%)
Jul 17, 2017 5.730 5.735 5.721 5.735 51,552 +0.01(+0.16%)
Jul 14, 2017 5.720 5.726 5.703 5.726 118,972 +0.02(+0.32%)
Jul 13, 2017 5.730 5.730 5.676 5.708 112,564 -0.02(-0.40%)
Jul 12, 2017 5.717 5.739 5.717 5.730 477,204 +0.03(+0.56%)
Jul 11, 2017 5.685 5.704 5.664 5.698 86,721 -0.00(-0.08%)
Jul 10, 2017 5.726 5.726 5.694 5.703 74,296 -0.04(-0.71%)
Jul 07, 2017 5.717 5.744 5.698 5.744 63,768 +0.05(+0.79%)
Jul 06, 2017 5.671 5.721 5.671 5.698 39,218 -0.04(-0.71%)
Jul 05, 2017 5.721 5.742 5.700 5.739 65,387 -0.03(-0.47%)
Jul 03, 2017 5.775 5.780 5.759 5.766 13,777 +0.01(+0.24%)
Jun 30, 2017 5.739 5.766 5.721 5.753 12,799 +0.02(+0.32%)
Jun 29, 2017 5.775 5.775 5.721 5.735 36,039 -0.06(-1.02%)
Jun 28, 2017 5.812 5.812 5.785 5.794 159,773 -0.01(-0.16%)
Jun 27, 2017 5.803 5.821 5.785 5.803 299,066 -0.00(-0.08%)
Jun 26, 2017 5.794 5.807 5.708 5.807 92,666 +0.06(+1.02%)
Jun 23, 2017 5.703 5.766 5.703 5.748 59,018 +0.04(+0.71%)
Jun 22, 2017 5.667 5.717 5.667 5.708 47,931 +0.04(+0.72%)
Jun 21, 2017 5.649 5.671 5.644 5.667 115,568 -0.01(-0.24%)
Jun 20, 2017 5.680 5.698 5.667 5.680 127,001 +0.00(+0.08%)
Jun 19, 2017 5.626 5.689 5.626 5.676 312,559 +0.04(+0.64%)
Jun 16, 2017 5.612 5.640 5.554 5.640 46,085 +0.11(+1.97%)
Jun 15, 2017 5.540 5.563 5.531 5.531 43,655 -0.07(-1.21%)
Jun 14, 2017 5.576 5.635 5.576 5.599 55,510 +0.01(+0.24%)
Jun 13, 2017 5.572 5.599 5.572 5.585 70,257 +0.02(+0.41%)
Jun 12, 2017 5.554 5.576 5.540 5.563 92,655 -0.03(-0.57%)
Jun 09, 2017 5.572 5.617 5.486 5.594 425,562 -0.05(-0.80%)
Jun 08, 2017 5.703 5.703 5.621 5.640 101,086 -0.07(-1.27%)
Jun 07, 2017 5.708 5.720 5.703 5.712 61,717 -0.00(-0.08%)
Jun 06, 2017 5.680 5.730 5.680 5.717 94,262 -0.00(-0.08%)
Jun 05, 2017 5.726 5.726 5.694 5.721 76,138 -0.05(-0.79%)
Jun 02, 2017 5.721 5.766 5.713 5.766 50,017 +0.07(+1.19%)
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.