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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.560 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 4.892 4.913 4.889 4.896 296,442 +0.05(+1.05%)
Mar 28, 2014 4.855 4.865 4.831 4.845 193,757 +0.01(+0.28%)
Mar 27, 2014 4.845 4.855 4.831 4.831 78,438 -0.02(-0.42%)
Mar 26, 2014 4.869 4.869 4.852 4.852 93,001 -0.00(-0.07%)
Mar 25, 2014 4.838 4.855 4.838 4.855 100,500 +0.02(+0.42%)
Mar 24, 2014 4.852 4.852 4.807 4.834 63,097 -0.02(-0.35%)
Mar 21, 2014 4.879 4.889 4.852 4.852 51,724 -0.01(-0.21%)
Mar 20, 2014 4.865 4.886 4.855 4.862 459,350 -0.01(-0.28%)
Mar 19, 2014 4.926 4.926 4.865 4.875 175,346 -0.05(-1.04%)
Mar 18, 2014 4.855 4.933 4.855 4.926 168,746 +0.04(+0.84%)
Mar 17, 2014 4.886 4.913 4.882 4.886 197,584 +0.01(+0.28%)
Mar 14, 2014 4.879 4.906 4.865 4.872 125,507 +0.00(+0.07%)
Mar 13, 2014 4.937 4.937 4.862 4.869 96,872 -0.07(-1.52%)
Mar 12, 2014 4.933 4.971 4.926 4.943 161,503 -0.02(-0.34%)
Mar 11, 2014 5.008 5.029 4.957 4.960 248,339 -0.06(-1.15%)
Mar 10, 2014 4.988 5.018 4.960 5.018 253,471 +0.00(+0.00%)
Mar 07, 2014 5.042 5.046 5.005 5.018 139,788 -0.01(-0.14%)
Mar 06, 2014 5.025 5.046 5.008 5.025 310,470 +0.07(+1.37%)
Mar 05, 2014 4.954 4.988 4.933 4.957 120,455 +0.00(+0.07%)
Mar 04, 2014 4.933 4.981 4.909 4.954 223,543 +0.06(+1.32%)
Mar 03, 2014 4.903 4.913 4.852 4.889 251,259 -0.09(-1.78%)
Feb 28, 2014 4.933 4.984 4.923 4.977 320,639 +0.06(+1.32%)
Feb 27, 2014 4.909 4.916 4.906 4.913 288,253 +0.01(+0.21%)
Feb 26, 2014 4.899 4.913 4.875 4.903 246,521 -0.00(-0.07%)
Feb 25, 2014 4.892 4.913 4.892 4.906 155,423 +0.00(+0.00%)
Feb 24, 2014 4.894 4.913 4.879 4.906 136,745 +0.03(+0.56%)
Feb 21, 2014 4.882 4.916 4.875 4.879 108,574 -0.01(-0.21%)
Feb 20, 2014 4.906 4.913 4.882 4.889 160,231 -0.02(-0.42%)
Feb 19, 2014 4.886 4.913 4.879 4.909 335,316 +0.02(+0.35%)
Feb 18, 2014 4.865 4.896 4.862 4.892 230,780 +0.01(+0.28%)
Feb 14, 2014 4.862 4.879 4.879 4.879 363,041 +0.05(+1.13%)
Feb 13, 2014 4.797 4.831 4.797 4.824 52,115 +0.03(+0.57%)
Feb 12, 2014 4.821 4.821 4.749 4.797 138,977 -0.02(-0.45%)
Feb 11, 2014 4.800 4.834 4.787 4.819 68,525 +0.02(+0.31%)
Feb 10, 2014 4.783 4.824 4.780 4.804 113,532 -0.00(-0.06%)
Feb 07, 2014 4.787 4.817 4.783 4.807 105,143 +0.02(+0.34%)
Feb 06, 2014 4.753 4.800 4.732 4.790 262,335 +0.07(+1.59%)
Feb 05, 2014 4.678 4.722 4.671 4.715 332,068 +0.03(+0.58%)
Feb 04, 2014 4.651 4.688 4.613 4.688 320,387 +0.05(+1.03%)
Feb 03, 2014 4.678 4.688 4.627 4.640 343,188 -0.03(-0.66%)
Jan 31, 2014 4.664 4.698 4.664 4.671 198,392 -0.04(-0.87%)
Jan 30, 2014 4.664 4.715 4.664 4.712 203,379 +0.04(+0.95%)
Jan 29, 2014 4.722 4.729 4.596 4.668 253,550 -0.07(-1.51%)
Jan 28, 2014 4.709 4.746 4.698 4.739 149,222 +0.04(+0.87%)
Jan 27, 2014 4.739 4.743 4.678 4.698 236,047 -0.05(-1.15%)
Jan 24, 2014 4.817 4.817 4.753 4.753 378,864 -0.10(-2.04%)
Jan 23, 2014 4.814 4.852 4.787 4.852 495,202 +0.04(+0.85%)
Jan 22, 2014 4.783 4.821 4.766 4.811 354,047 -0.01(-0.14%)
Jan 21, 2014 4.828 4.828 4.787 4.817 308,065 +0.01(+0.14%)
Jan 17, 2014 4.800 4.811 4.811 4.811 229,984 -0.00(-0.07%)
Jan 16, 2014 4.821 4.821 4.780 4.814 360,444 -0.00(-0.07%)
Jan 15, 2014 4.821 4.824 4.773 4.817 274,936 -0.00(-0.07%)
Jan 14, 2014 4.773 4.821 4.763 4.821 325,820 +0.05(+1.14%)
Jan 13, 2014 4.773 4.785 4.749 4.766 552,900 +0.01(+0.29%)
Jan 10, 2014 4.760 4.763 4.729 4.753 393,844 +0.03(+0.65%)
Jan 09, 2014 4.729 4.732 4.705 4.722 194,024 +0.01(+0.29%)
Jan 08, 2014 4.709 4.715 4.678 4.709 178,225 -0.01(-0.22%)
Jan 07, 2014 4.695 4.722 4.664 4.719 242,996 +0.05(+1.02%)
Jan 06, 2014 4.634 4.688 4.634 4.671 185,691 +0.02(+0.44%)
Jan 03, 2014 4.664 4.691 4.640 4.651 271,018 -0.01(-0.15%)
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.