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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.935 +0.039 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2004 3.422 3.422 3.373 3.384 291,181 -0.04(-1.18%)
Jan 29, 2004 3.434 3.444 3.409 3.424 209,114 +0.02(+0.45%)
Jan 28, 2004 3.493 3.493 3.406 3.409 357,467 -0.08(-2.39%)
Jan 27, 2004 3.467 3.495 3.460 3.493 164,135 +0.02(+0.66%)
Jan 26, 2004 3.457 3.470 3.449 3.470 282,896 +0.01(+0.29%)
Jan 23, 2004 3.467 3.470 3.432 3.460 405,208 +0.01(+0.29%)
Jan 22, 2004 3.422 3.452 3.422 3.449 272,243 +0.03(+0.81%)
Jan 21, 2004 3.422 3.422 3.411 3.422 244,624 -0.01(-0.30%)
Jan 20, 2004 3.432 3.449 3.422 3.432 457,289 +0.01(+0.37%)
Jan 16, 2004 3.447 3.447 3.381 3.419 405,997 -0.03(-0.81%)
Jan 15, 2004 3.472 3.477 3.447 3.447 371,276 -0.04(-1.02%)
Jan 14, 2004 3.470 3.482 3.460 3.482 342,079 +0.04(+1.03%)
Jan 13, 2004 3.439 3.455 3.427 3.447 269,875 +0.01(+0.30%)
Jan 12, 2004 3.470 3.475 3.437 3.437 579,602 -0.03(-0.80%)
Jan 09, 2004 3.437 3.475 3.432 3.465 475,833 +0.03(+0.81%)
Jan 08, 2004 3.427 3.434 3.427 3.437 495,167 +0.04(+1.04%)
Jan 07, 2004 3.417 3.417 3.389 3.401 306,964 -0.02(-0.44%)
Jan 06, 2004 3.404 3.417 3.381 3.417 521,996 +0.03(+0.97%)
Jan 05, 2004 3.338 3.384 3.335 3.384 507,398 +0.07(+2.14%)
Jan 02, 2004 3.300 3.318 3.287 3.313 687,315 +0.04(+1.16%)
Dec 31, 2003 3.242 3.280 3.224 3.275 125,863 +0.05(+1.65%)
Dec 30, 2003 3.229 3.249 3.221 3.221 415,072 +0.02(+0.47%)
Dec 29, 2003 3.204 3.211 3.193 3.206 147,958 +0.03(+0.80%)
Dec 26, 2003 3.171 3.204 3.171 3.181 63,523 +0.01(+0.40%)
Dec 24, 2003 3.150 3.168 3.150 3.168 57,605 -0.01(-0.24%)
Dec 23, 2003 3.153 3.176 3.153 3.176 187,019 +0.03(+0.97%)
Dec 22, 2003 3.133 3.150 3.130 3.145 70,230 +0.01(+0.32%)
Dec 19, 2003 3.138 3.138 3.128 3.135 72,992 +0.01(+0.16%)
Dec 18, 2003 3.100 3.133 3.100 3.130 231,604 +0.02(+0.65%)
Dec 17, 2003 3.092 3.110 3.092 3.110 96,271 +0.02(+0.74%)
Dec 16, 2003 3.077 3.087 3.046 3.087 257,250 +0.02(+0.58%)
Dec 15, 2003 3.072 3.084 3.049 3.069 140,856 -0.02(-0.49%)
Dec 12, 2003 3.079 3.084 3.067 3.084 69,047 +0.02(+0.58%)
Dec 11, 2003 3.079 3.090 3.044 3.067 48,135 -0.13(-4.20%)
Dec 10, 2003 3.199 3.209 3.188 3.201 184,651 -0.01(-0.32%)
Dec 09, 2003 3.206 3.219 3.193 3.211 160,978 +0.03(+0.96%)
Dec 08, 2003 3.219 3.219 3.191 3.181 200,434 -0.02(-0.55%)
Dec 05, 2003 3.214 3.214 3.178 3.199 108,897 -0.03(-0.79%)
Dec 04, 2003 3.214 3.237 3.206 3.224 202,801 +0.01(+0.24%)
Dec 03, 2003 3.219 3.219 3.214 3.216 118,761 +0.04(+1.36%)
Dec 02, 2003 3.186 3.186 3.150 3.173 42,611 +0.02(+0.56%)
Dec 01, 2003 3.150 3.188 3.150 3.155 130,597 +0.04(+1.22%)
Nov 28, 2003 3.102 3.117 3.100 3.117 23,278 +0.02(+0.65%)
Nov 26, 2003 3.082 3.107 3.082 3.097 54,054 +0.03(+0.99%)
Nov 25, 2003 3.064 3.090 3.069 3.067 85,618 +0.00(+0.08%)
Nov 24, 2003 3.069 3.069 3.041 3.064 103,768 +0.02(+0.67%)
Nov 21, 2003 3.029 3.044 3.029 3.044 132,176 +0.04(+1.35%)
Nov 20, 2003 3.003 3.003 3.003 3.003 0 +0.00(+0.00%)
Nov 19, 2003 2.993 3.003 2.993 3.003 50,897 +0.00(+0.08%)
Nov 18, 2003 2.991 3.003 2.991 3.001 74,965 +0.01(+0.25%)
Nov 17, 2003 3.003 3.011 2.993 2.993 47,346 -0.04(-1.17%)
Nov 14, 2003 2.993 3.041 2.993 3.029 151,903 +0.02(+0.76%)
Nov 13, 2003 2.983 3.011 2.983 3.006 104,951 +0.04(+1.19%)
Nov 12, 2003 2.935 2.973 2.935 2.970 146,774 +0.06(+2.09%)
Nov 11, 2003 2.894 2.937 2.894 2.910 54,448 +0.02(+0.70%)
Nov 10, 2003 2.940 2.958 2.889 2.889 140,067 -0.06(-1.89%)
Nov 07, 2003 2.945 2.948 2.930 2.945 36,693 +0.02(+0.52%)
Nov 06, 2003 2.927 2.930 2.915 2.930 342,474 -0.01(-0.26%)
Nov 05, 2003 2.983 2.983 2.932 2.937 90,353 -0.03(-0.94%)
Nov 04, 2003 2.983 2.983 2.953 2.965 72,065 -0.05(-1.60%)
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.