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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.540 +0.040 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2002 2.851 2.940 2.813 2.902 97,060 +0.03(+0.88%)
Jun 27, 2002 2.808 2.877 2.793 2.877 130,597 +0.10(+3.65%)
Jun 26, 2002 2.788 2.790 2.750 2.775 237,127 -0.04(-1.35%)
Jun 25, 2002 2.775 2.816 2.775 2.813 164,924 -0.02(-0.72%)
Jun 21, 2002 2.874 2.874 2.801 2.834 110,475 -0.04(-1.50%)
Jun 20, 2002 2.874 2.897 2.851 2.877 28,407 -0.01(-0.35%)
Jun 19, 2002 2.927 2.927 2.839 2.887 81,672 -0.04(-1.47%)
Jun 18, 2002 2.917 2.930 2.917 2.930 197,277 -0.01(-0.17%)
Jun 17, 2002 2.915 2.935 2.907 2.935 50,897 +0.05(+1.58%)
Jun 14, 2002 2.927 2.927 2.867 2.889 71,414 -0.07(-2.40%)
Jun 12, 2002 2.975 2.975 2.917 2.960 175,577 -0.05(-1.68%)
Jun 11, 2002 3.014 3.016 2.981 3.011 73,387 +0.01(+0.25%)
Jun 10, 2002 3.006 3.006 2.978 3.003 62,734 +0.00(+0.00%)
Jun 07, 2002 3.021 3.021 2.991 3.003 52,475 -0.04(-1.17%)
Jun 06, 2002 3.052 3.052 3.031 3.039 65,890 -0.01(-0.42%)
Jun 05, 2002 3.026 3.052 3.026 3.052 108,897 -0.05(-1.55%)
May 31, 2002 3.087 3.100 3.072 3.100 22,095 +0.03(+0.99%)
May 28, 2002 3.077 3.082 3.057 3.069 82,856 -0.01(-0.25%)
May 27, 2002 3.067 3.077 3.046 3.077 61,550 +0.00(+0.00%)
May 24, 2002 3.067 3.077 3.046 3.077 61,550 +0.01(+0.25%)
May 23, 2002 3.044 3.077 3.041 3.069 107,319 +0.00(+0.08%)
May 22, 2002 3.069 3.072 3.054 3.067 91,142 -0.01(-0.33%)
May 21, 2002 3.082 3.082 3.067 3.077 57,210 -0.00(-0.08%)
May 20, 2002 3.084 3.084 3.067 3.079 42,611 -0.01(-0.25%)
May 17, 2002 3.059 3.090 3.049 3.087 54,448 +0.02(+0.66%)
May 16, 2002 3.044 3.105 3.031 3.067 130,203 +0.03(+0.92%)
May 15, 2002 3.003 3.039 3.003 3.039 82,067 -0.00(-0.08%)
May 14, 2002 3.041 3.044 3.016 3.041 40,244 +0.01(+0.25%)
May 13, 2002 3.046 3.046 2.998 3.034 66,285 -0.01(-0.33%)
May 10, 2002 3.029 3.046 3.029 3.044 77,727 +0.01(+0.42%)
May 09, 2002 3.014 3.041 3.014 3.031 1,025,844 +0.04(+1.18%)
May 08, 2002 2.975 3.014 2.975 2.996 84,040 +0.01(+0.43%)
May 07, 2002 3.001 3.003 2.973 2.983 98,244 -0.02(-0.68%)
May 06, 2002 3.001 3.008 2.996 3.003 182,679 +0.00(+0.08%)
May 03, 2002 2.963 3.003 2.958 3.001 169,658 +0.04(+1.20%)
May 02, 2002 2.970 2.993 2.953 2.965 274,610 -0.02(-0.59%)
May 01, 2002 2.973 2.983 2.968 2.983 126,257 +0.02(+0.60%)
Apr 30, 2002 2.950 2.968 2.950 2.965 142,829 +0.00(+0.09%)
Apr 29, 2002 2.960 2.965 2.960 2.963 248,175 +0.02(+0.52%)
Apr 26, 2002 2.932 2.948 2.922 2.948 81,278 +0.03(+0.87%)
Apr 25, 2002 2.937 2.937 2.920 2.922 710,199 -0.02(-0.60%)
Apr 24, 2002 2.917 2.940 2.917 2.940 41,822 +0.02(+0.52%)
Apr 23, 2002 2.917 2.925 2.905 2.925 82,067 -0.01(-0.17%)
Apr 22, 2002 2.915 2.930 2.902 2.930 147,169 +0.01(+0.35%)
Apr 19, 2002 2.915 2.920 2.907 2.920 181,890 +0.01(+0.44%)
Apr 18, 2002 2.912 2.912 2.902 2.907 121,128 +0.01(+0.35%)
Apr 17, 2002 2.912 2.912 2.892 2.897 119,944 -0.01(-0.17%)
Apr 16, 2002 2.889 2.902 2.889 2.902 78,121 +0.01(+0.44%)
Apr 15, 2002 2.879 2.889 2.877 2.889 51,686 -0.01(-0.35%)
Apr 12, 2002 2.882 2.912 2.877 2.899 38,271 +0.02(+0.62%)
Apr 11, 2002 2.877 2.882 2.872 2.882 35,904 -0.02(-0.70%)
Apr 10, 2002 2.882 2.902 2.869 2.902 394,555 +0.03(+1.06%)
Apr 09, 2002 2.877 2.889 2.851 2.872 84,434 -0.01(-0.18%)
Apr 08, 2002 2.902 2.902 2.877 2.877 43,006 -0.03(-0.87%)
Apr 05, 2002 2.902 2.902 2.894 2.902 59,972 -0.01(-0.43%)
Apr 04, 2002 2.907 2.920 2.905 2.915 67,074 +0.00(+0.09%)
Apr 03, 2002 2.915 2.915 2.899 2.912 110,475 +0.01(+0.17%)
Apr 02, 2002 2.892 2.915 2.892 2.907 246,202 +0.01(+0.17%)
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.