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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.885 +0.025 (+0.32%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 9, 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 (%)
Dec 30, 2011 3.111 3.127 3.098 3.111 241,460 +0.00(+0.00%)
Dec 29, 2011 3.095 3.127 3.095 3.111 253,895 +0.01(+0.20%)
Dec 28, 2011 3.111 3.123 3.102 3.105 203,482 -0.01(-0.20%)
Dec 27, 2011 3.111 3.120 3.104 3.111 222,547 +0.00(+0.00%)
Dec 23, 2011 3.102 3.120 3.095 3.111 198,652 +0.03(+1.02%)
Dec 21, 2011 3.073 3.083 3.070 3.080 76,953 -0.02(-0.61%)
Dec 20, 2011 3.092 3.108 3.080 3.098 152,790 +0.05(+1.54%)
Dec 19, 2011 3.058 3.092 3.030 3.052 204,601 +0.00(+0.10%)
Dec 16, 2011 3.052 3.117 3.048 3.048 340,431 +0.03(+0.95%)
Dec 15, 2011 3.058 3.094 3.014 3.020 364,916 +0.00(+0.00%)
Dec 14, 2011 3.042 3.045 3.006 3.020 175,421 -0.02(-0.73%)
Dec 13, 2011 3.064 3.083 3.042 3.042 196,469 -0.02(-0.81%)
Dec 12, 2011 3.117 3.117 3.056 3.067 240,273 -0.06(-1.86%)
Dec 09, 2011 3.094 3.136 3.094 3.125 121,047 +0.04(+1.44%)
Dec 08, 2011 3.114 3.114 3.078 3.081 120,394 -0.06(-1.85%)
Dec 07, 2011 3.106 3.147 3.094 3.139 253,062 +0.05(+1.52%)
Dec 06, 2011 3.086 3.103 3.078 3.092 141,175 -0.02(-0.71%)
Dec 05, 2011 3.103 3.114 3.089 3.114 239,431 +0.03(+0.99%)
Dec 02, 2011 3.100 3.100 3.071 3.083 207,052 +0.02(+0.72%)
Dec 01, 2011 3.061 3.089 3.050 3.061 118,019 +0.00(+0.09%)
Nov 30, 2011 3.036 3.064 3.033 3.058 272,764 +0.11(+3.56%)
Nov 29, 2011 2.953 2.992 2.948 2.953 183,214 +0.01(+0.28%)
Nov 28, 2011 2.981 2.992 2.939 2.945 162,018 +0.05(+1.82%)
Nov 25, 2011 2.889 2.906 2.889 2.892 147,409 +0.00(+0.00%)
Nov 23, 2011 2.939 2.942 2.878 2.892 173,179 -0.07(-2.43%)
Nov 22, 2011 2.967 2.978 2.903 2.964 111,225 -0.01(-0.19%)
Nov 21, 2011 3.009 3.009 2.956 2.970 93,231 -0.06(-1.83%)
Nov 18, 2011 3.042 3.053 3.022 3.025 103,826 +0.00(+0.00%)
Nov 17, 2011 3.061 3.072 3.022 3.025 64,704 -0.02(-0.64%)
Nov 16, 2011 3.053 3.070 3.042 3.045 91,874 -0.03(-1.08%)
Nov 15, 2011 3.050 3.083 3.050 3.078 74,233 +0.01(+0.45%)
Nov 14, 2011 3.075 3.107 3.064 3.064 201,475 -0.06(-1.78%)
Nov 11, 2011 3.130 3.155 3.119 3.119 103,909 +0.03(+0.99%)
Nov 10, 2011 3.106 3.111 3.081 3.089 129,375 +0.01(+0.45%)
Nov 09, 2011 3.108 3.108 3.050 3.075 88,546 -0.11(-3.48%)
Nov 08, 2011 3.194 3.208 3.150 3.186 116,391 +0.03(+0.97%)
Nov 07, 2011 3.189 3.189 3.150 3.155 173,385 -0.06(-1.90%)
Nov 04, 2011 3.219 3.241 3.191 3.216 55,596 -0.05(-1.61%)
Nov 03, 2011 3.222 3.297 3.211 3.269 85,402 +0.06(+1.99%)
Nov 02, 2011 3.191 3.233 3.183 3.205 138,695 +0.04(+1.31%)
Nov 01, 2011 3.089 3.216 3.072 3.164 186,250 -0.05(-1.64%)
Oct 31, 2011 3.283 3.286 3.211 3.216 87,369 -0.12(-3.57%)
Oct 28, 2011 3.341 3.341 3.316 3.335 132,869 -0.01(-0.25%)
Oct 27, 2011 3.299 3.358 3.299 3.344 133,815 +0.14(+4.41%)
Oct 26, 2011 3.250 3.258 3.183 3.202 401,331 -0.00(-0.09%)
Oct 25, 2011 3.305 3.305 3.202 3.205 218,235 -0.11(-3.18%)
Oct 24, 2011 3.275 3.322 3.275 3.311 138,573 +0.01(+0.17%)
Oct 21, 2011 3.297 3.315 3.297 3.305 86,889 +0.06(+1.97%)
Oct 20, 2011 3.241 3.286 3.230 3.241 155,618 +0.03(+0.86%)
Oct 19, 2011 3.244 3.250 3.202 3.214 61,072 -0.07(-2.03%)
Oct 18, 2011 3.191 3.294 3.180 3.280 86,358 +0.07(+2.07%)
Oct 17, 2011 3.252 3.263 3.214 3.214 56,928 -0.07(-2.19%)
Oct 14, 2011 3.288 3.299 3.286 3.286 41,692 +0.03(+0.85%)
Oct 13, 2011 3.244 3.286 3.241 3.258 55,405 -0.01(-0.42%)
Oct 12, 2011 3.241 3.302 3.241 3.272 81,990 +0.05(+1.46%)
Oct 11, 2011 3.197 3.233 3.175 3.225 82,452 -0.02(-0.68%)
Oct 10, 2011 3.180 3.247 3.180 3.247 74,013 +0.11(+3.63%)
Oct 07, 2011 3.119 3.158 3.114 3.133 266,147 -0.01(-0.18%)
Oct 06, 2011 3.072 3.153 3.070 3.139 134,205 +0.04(+1.16%)
Oct 05, 2011 3.014 3.103 2.984 3.103 219,390 +0.04(+1.36%)
Oct 04, 2011 3.020 3.067 2.992 3.061 105,255 +0.04(+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.