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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.780 +0.070 (+0.91%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 7, 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 (%)
Oct 31, 2012 3.432 3.441 3.407 3.413 40,789 -0.01(-0.18%)
Oct 26, 2012 3.404 3.420 3.420 3.420 85,263 +0.00(+0.09%)
Oct 25, 2012 3.445 3.451 3.413 3.416 60,811 -0.00(-0.09%)
Oct 24, 2012 3.435 3.467 3.420 3.420 63,375 +0.00(+0.09%)
Oct 23, 2012 3.441 3.441 3.416 3.416 188,933 -0.08(-2.42%)
Oct 19, 2012 3.510 3.510 3.492 3.501 188,828 -0.02(-0.62%)
Oct 18, 2012 3.523 3.538 3.504 3.523 420,923 -0.03(-0.71%)
Oct 17, 2012 3.520 3.548 3.520 3.548 35,775 +0.03(+0.98%)
Oct 16, 2012 3.498 3.520 3.498 3.514 133,643 +0.04(+1.08%)
Oct 15, 2012 3.454 3.482 3.451 3.476 91,595 +0.03(+0.91%)
Oct 12, 2012 3.451 3.454 3.432 3.445 35,299 +0.01(+0.27%)
Oct 11, 2012 3.432 3.448 3.429 3.435 54,185 +0.03(+0.83%)
Oct 10, 2012 3.407 3.413 3.385 3.407 46,562 -0.01(-0.28%)
Oct 09, 2012 3.445 3.445 3.416 3.416 73,339 -0.04(-1.09%)
Oct 08, 2012 3.438 3.460 3.438 3.454 57,420 +0.01(+0.27%)
Oct 05, 2012 3.467 3.476 3.445 3.445 122,942 -0.01(-0.15%)
Oct 04, 2012 3.438 3.463 3.438 3.450 176,284 +0.02(+0.52%)
Oct 03, 2012 3.454 3.460 3.429 3.432 120,080 -0.02(-0.63%)
Oct 02, 2012 3.432 3.457 3.432 3.454 262,767 +0.04(+1.19%)
Oct 01, 2012 3.407 3.432 3.401 3.413 104,615 +0.04(+1.21%)
Sep 28, 2012 3.369 3.382 3.369 3.373 75,277 -0.03(-0.74%)
Sep 27, 2012 3.401 3.404 3.379 3.398 437,330 +0.01(+0.28%)
Sep 26, 2012 3.398 3.398 3.382 3.388 136,568 -0.02(-0.55%)
Sep 25, 2012 3.429 3.451 3.407 3.407 474,651 -0.03(-0.91%)
Sep 24, 2012 3.429 3.438 3.404 3.438 138,391 -0.02(-0.45%)
Sep 21, 2012 3.448 3.457 3.441 3.454 89,267 +0.02(+0.64%)
Sep 20, 2012 3.423 3.438 3.416 3.432 116,462 -0.01(-0.18%)
Sep 19, 2012 3.410 3.438 3.410 3.438 51,720 +0.03(+0.73%)
Sep 18, 2012 3.404 3.429 3.404 3.413 68,051 -0.01(-0.37%)
Sep 17, 2012 3.426 3.429 3.410 3.426 218,066 +0.01(+0.27%)
Sep 14, 2012 3.429 3.441 3.407 3.416 457,343 +0.00(+0.09%)
Sep 13, 2012 3.376 3.416 3.363 3.413 445,122 +0.03(+0.74%)
Sep 12, 2012 3.369 3.391 3.369 3.388 123,095 +0.01(+0.37%)
Sep 11, 2012 3.348 3.382 3.348 3.376 164,893 +0.03(+0.84%)
Sep 10, 2012 3.354 3.354 3.338 3.348 100,406 -0.01(-0.19%)
Sep 07, 2012 3.344 3.360 3.344 3.354 105,416 +0.02(+0.56%)
Sep 06, 2012 3.301 3.335 3.301 3.335 130,264 +0.06(+1.72%)
Sep 05, 2012 3.297 3.297 3.273 3.279 56,328 -0.02(-0.48%)
Sep 04, 2012 3.269 3.294 3.269 3.294 57,503 +0.02(+0.57%)
Aug 31, 2012 3.304 3.304 3.269 3.276 126,429 +0.02(+0.48%)
Aug 30, 2012 3.276 3.284 3.257 3.260 106,317 -0.03(-0.76%)
Aug 29, 2012 3.319 3.319 3.285 3.285 49,871 -0.03(-0.85%)
Aug 27, 2012 3.297 3.322 3.297 3.313 28,877 -0.00(-0.09%)
Aug 24, 2012 3.282 3.316 3.282 3.316 101,351 +0.02(+0.57%)
Aug 23, 2012 3.297 3.310 3.280 3.297 135,798 -0.01(-0.42%)
Aug 22, 2012 3.305 3.322 3.304 3.311 73,253 -0.00(-0.11%)
Aug 21, 2012 3.322 3.335 3.310 3.315 56,845 +0.01(+0.34%)
Aug 20, 2012 3.304 3.316 3.299 3.304 69,762 -0.02(-0.47%)
Aug 17, 2012 3.285 3.322 3.285 3.319 33,307 +0.02(+0.57%)
Aug 16, 2012 3.279 3.319 3.279 3.301 79,266 +0.01(+0.19%)
Aug 15, 2012 3.276 3.310 3.272 3.294 70,669 -0.01(-0.31%)
Aug 14, 2012 3.297 3.307 3.282 3.305 42,628 +0.00(+0.12%)
Aug 13, 2012 3.294 3.301 3.263 3.301 115,076 +0.00(+0.09%)
Aug 10, 2012 3.269 3.297 3.266 3.297 92,668 +0.01(+0.29%)
Aug 09, 2012 3.288 3.297 3.276 3.288 153,033 +0.01(+0.29%)
Aug 08, 2012 3.254 3.279 3.241 3.279 98,851 +0.00(+0.00%)
Aug 07, 2012 3.244 3.285 3.244 3.279 252,315 +0.03(+0.78%)
Aug 06, 2012 3.210 3.260 3.210 3.253 190,625 +0.03(+1.06%)
Aug 03, 2012 3.244 3.260 3.213 3.219 115,169 +0.02(+0.49%)
Aug 02, 2012 3.222 3.234 3.197 3.204 90,532 -0.04(-1.16%)
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.