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 (%)
Sep 30, 2003 2.788 2.788 2.773 2.773 73,387 -0.03(-0.91%)
Sep 29, 2003 2.750 2.801 2.750 2.798 91,536 +0.05(+1.75%)
Sep 26, 2003 2.758 2.763 2.750 2.750 28,407 -0.03(-1.09%)
Sep 25, 2003 2.785 2.788 2.780 2.780 37,877 -0.01(-0.18%)
Sep 24, 2003 2.796 2.811 2.796 2.785 145,590 -0.00(-0.09%)
Sep 23, 2003 2.788 2.788 2.778 2.788 83,251 +0.00(+0.00%)
Sep 22, 2003 2.826 2.826 2.775 2.788 144,801 -0.02(-0.72%)
Sep 19, 2003 2.811 2.823 2.808 2.808 89,169 -0.02(-0.54%)
Sep 18, 2003 2.826 2.826 2.821 2.823 81,672 -0.00(-0.09%)
Sep 17, 2003 2.816 2.834 2.798 2.826 108,502 +0.03(+1.09%)
Sep 16, 2003 2.783 2.803 2.778 2.796 280,134 +0.03(+1.01%)
Sep 15, 2003 2.768 2.785 2.768 2.768 121,128 +0.02(+0.83%)
Sep 12, 2003 2.747 2.750 2.737 2.745 76,543 -0.01(-0.37%)
Sep 11, 2003 2.730 2.755 2.730 2.755 146,380 +0.03(+1.02%)
Sep 10, 2003 2.750 2.750 2.727 2.727 83,251 -0.02(-0.55%)
Sep 09, 2003 2.742 2.755 2.737 2.742 119,155 +0.02(+0.56%)
Sep 08, 2003 2.717 2.732 2.714 2.727 123,495 +0.02(+0.84%)
Sep 05, 2003 2.692 2.707 2.674 2.704 141,250 +0.02(+0.76%)
Sep 04, 2003 2.687 2.687 2.671 2.684 56,026 +0.01(+0.19%)
Sep 03, 2003 2.674 2.687 2.669 2.679 343,657 +0.03(+1.15%)
Sep 02, 2003 2.666 2.666 2.626 2.649 179,522 -0.02(-0.67%)
Aug 29, 2003 2.621 2.666 2.621 2.666 14,203 +0.02(+0.77%)
Aug 28, 2003 2.661 2.661 2.646 2.646 71,019 -0.01(-0.38%)
Aug 27, 2003 2.636 2.659 2.626 2.656 34,720 +0.02(+0.77%)
Aug 26, 2003 2.618 2.643 2.598 2.636 70,625 +0.00(+0.00%)
Aug 25, 2003 2.641 2.641 2.616 2.636 58,788 -0.02(-0.67%)
Aug 22, 2003 2.585 2.661 2.585 2.654 133,359 -0.02(-0.66%)
Aug 21, 2003 2.651 2.676 2.649 2.671 90,747 +0.02(+0.86%)
Aug 20, 2003 2.661 2.666 2.649 2.649 77,332 -0.02(-0.67%)
Aug 19, 2003 2.664 2.671 2.656 2.666 147,958 -0.01(-0.28%)
Aug 18, 2003 2.674 2.682 2.651 2.674 87,591 +0.00(+0.10%)
Aug 15, 2003 2.666 2.687 2.659 2.671 117,577 -0.01(-0.28%)
Aug 14, 2003 2.666 2.682 2.666 2.679 76,543 +0.02(+0.67%)
Aug 13, 2003 2.689 2.689 2.661 2.661 51,292 -0.03(-1.04%)
Aug 12, 2003 2.687 2.689 2.631 2.689 30,775 +0.00(+0.00%)
Aug 11, 2003 2.682 2.692 2.676 2.689 44,979 +0.01(+0.28%)
Aug 08, 2003 2.699 2.699 2.679 2.682 44,584 +0.00(+0.09%)
Aug 07, 2003 2.689 2.689 2.649 2.679 28,407 -0.04(-1.40%)
Aug 06, 2003 2.707 2.737 2.692 2.717 121,917 -0.01(-0.28%)
Aug 05, 2003 2.643 2.765 2.643 2.725 329,453 +0.08(+3.17%)
Aug 04, 2003 2.616 2.666 2.616 2.641 81,278 +0.02(+0.68%)
Aug 01, 2003 2.669 2.669 2.621 2.623 82,067 -0.04(-1.62%)
Jul 31, 2003 2.659 2.684 2.659 2.666 59,577 -0.00(-0.10%)
Jul 30, 2003 2.659 2.679 2.656 2.669 34,326 +0.02(+0.57%)
Jul 29, 2003 2.676 2.676 2.638 2.654 54,448 -0.01(-0.38%)
Jul 28, 2003 2.654 2.689 2.654 2.664 104,557 +0.03(+0.96%)
Jul 25, 2003 2.649 2.654 2.631 2.638 46,557 +0.00(+0.10%)
Jul 24, 2003 2.616 2.646 2.616 2.636 59,972 +0.02(+0.87%)
Jul 23, 2003 2.600 2.613 2.600 2.613 14,598 +0.04(+1.48%)
Jul 22, 2003 2.562 2.600 2.562 2.575 25,251 +0.02(+0.59%)
Jul 21, 2003 2.573 2.598 2.555 2.560 139,278 -0.04(-1.37%)
Jul 18, 2003 2.567 2.595 2.560 2.595 165,713 +0.03(+1.09%)
Jul 17, 2003 2.560 2.583 2.560 2.567 33,142 +0.01(+0.30%)
Jul 16, 2003 2.649 2.649 2.555 2.560 97,060 -0.07(-2.79%)
Jul 15, 2003 2.641 2.661 2.613 2.633 38,666 -0.03(-1.24%)
Jul 14, 2003 2.682 2.682 2.649 2.666 8,680 +0.02(+0.77%)
Jul 11, 2003 2.623 2.649 2.623 2.646 63,917 +0.03(+1.06%)
Jul 10, 2003 2.649 2.649 2.618 2.618 61,550 -0.04(-1.53%)
Jul 09, 2003 2.656 2.674 2.649 2.659 142,039 -0.02(-0.66%)
Jul 08, 2003 2.687 2.687 2.651 2.676 67,468 -0.02(-0.75%)
Jul 07, 2003 2.661 2.699 2.649 2.697 38,666 +0.05(+1.82%)
Jul 03, 2003 2.656 2.656 2.623 2.649 33,931 +0.02(+0.77%)
Jul 02, 2003 2.600 2.631 2.598 2.628 54,843 +0.04(+1.67%)
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.