Skip to main content

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 5.041 5.052 5.024 5.024 130,622 -0.01(-0.27%)
Jun 27, 2014 5.024 5.038 5.024 5.038 16,768 +0.00(+0.07%)
Jun 26, 2014 5.034 5.034 5.010 5.034 47,053 -0.02(-0.48%)
Jun 25, 2014 5.007 5.058 5.007 5.058 210,696 +0.03(+0.69%)
Jun 24, 2014 5.041 5.045 5.024 5.024 34,911 -0.02(-0.48%)
Jun 23, 2014 5.027 5.048 5.024 5.048 112,282 +0.00(+0.00%)
Jun 20, 2014 5.027 5.048 5.027 5.048 407,156 +0.03(+0.69%)
Jun 19, 2014 5.007 5.027 5.007 5.014 145,012 +0.01(+0.14%)
Jun 18, 2014 4.990 5.007 4.969 5.007 56,400 +0.03(+0.55%)
Jun 17, 2014 4.996 4.996 4.965 4.979 110,226 +0.02(+0.42%)
Jun 16, 2014 4.907 4.965 4.907 4.958 204,847 +0.06(+1.21%)
Jun 13, 2014 4.886 4.899 4.886 4.899 51,568 +0.01(+0.14%)
Jun 12, 2014 4.889 4.906 4.889 4.892 62,025 -0.02(-0.35%)
Jun 11, 2014 4.903 4.916 4.886 4.909 87,849 -0.02(-0.35%)
Jun 10, 2014 4.926 4.933 4.913 4.926 60,177 +0.00(+0.00%)
Jun 06, 2014 4.937 4.940 4.926 4.926 111,920 -0.01(-0.28%)
Jun 05, 2014 4.937 4.947 4.930 4.940 152,486 +0.01(+0.28%)
Jun 04, 2014 4.921 4.930 4.921 4.926 150,295 -0.01(-0.21%)
Jun 03, 2014 4.937 4.943 4.926 4.937 170,917 +0.00(+0.00%)
Jun 02, 2014 4.933 4.943 4.925 4.937 158,531 +0.01(+0.21%)
May 30, 2014 4.916 4.926 4.913 4.926 26,517 +0.01(+0.14%)
May 29, 2014 4.882 4.921 4.882 4.920 67,603 +0.01(+0.21%)
May 28, 2014 4.899 4.909 4.899 4.909 249,423 +0.00(+0.07%)
May 27, 2014 4.892 4.913 4.892 4.906 67,485 +0.01(+0.28%)
May 23, 2014 4.852 4.892 4.892 4.892 40,827 +0.02(+0.45%)
May 22, 2014 4.858 4.872 4.848 4.870 164,158 +0.01(+0.11%)
May 21, 2014 4.855 4.865 4.855 4.865 127,522 +0.00(+0.06%)
May 20, 2014 4.872 4.873 4.855 4.862 120,035 -0.02(-0.42%)
May 19, 2014 4.875 4.903 4.872 4.882 40,689 -0.02(-0.49%)
May 16, 2014 4.882 4.906 4.882 4.906 54,391 +0.01(+0.21%)
May 15, 2014 4.913 4.913 4.892 4.896 178,824 -0.01(-0.28%)
May 14, 2014 4.875 4.909 4.875 4.909 80,206 +0.03(+0.70%)
May 13, 2014 4.903 4.903 4.869 4.875 328,467 -0.03(-0.62%)
May 12, 2014 4.899 4.926 4.896 4.906 67,400 +0.01(+0.14%)
May 09, 2014 4.903 4.906 4.892 4.899 44,111 -0.02(-0.42%)
May 08, 2014 4.906 4.937 4.906 4.920 55,146 -0.01(-0.14%)
May 07, 2014 4.926 4.933 4.920 4.926 32,579 +0.02(+0.35%)
May 06, 2014 4.899 4.932 4.899 4.909 85,811 -0.02(-0.35%)
May 05, 2014 4.892 4.926 4.879 4.926 43,814 +0.02(+0.42%)
May 02, 2014 4.896 4.920 4.892 4.906 68,352 -0.00(-0.07%)
May 01, 2014 4.916 4.950 4.909 4.909 87,711 +0.00(+0.07%)
Apr 30, 2014 4.889 4.909 4.865 4.906 162,331 +0.02(+0.35%)
Apr 29, 2014 4.872 4.892 4.872 4.889 30,805 +0.02(+0.35%)
Apr 28, 2014 4.875 4.886 4.858 4.872 95,600 +0.01(+0.21%)
Apr 25, 2014 4.869 4.879 4.858 4.862 50,943 -0.01(-0.21%)
Apr 24, 2014 4.845 4.882 4.838 4.872 188,003 +0.01(+0.21%)
Apr 23, 2014 4.862 4.875 4.841 4.862 80,007 +0.02(+0.35%)
Apr 22, 2014 4.828 4.855 4.817 4.845 327,641 +0.02(+0.42%)
Apr 21, 2014 4.796 4.824 4.796 4.824 73,595 +0.04(+0.78%)
Apr 17, 2014 4.770 4.787 4.787 4.787 60,506 +0.03(+0.57%)
Apr 16, 2014 4.763 4.773 4.746 4.760 174,098 -0.00(-0.07%)
Apr 15, 2014 4.787 4.814 4.763 4.763 319,256 -0.04(-0.85%)
Apr 14, 2014 4.807 4.838 4.790 4.804 158,037 +0.00(+0.00%)
Apr 11, 2014 4.790 4.829 4.766 4.804 539,750 -0.01(-0.21%)
Apr 10, 2014 4.841 4.872 4.807 4.814 203,831 -0.02(-0.42%)
Apr 09, 2014 4.821 4.845 4.811 4.834 378,174 +0.01(+0.28%)
Apr 08, 2014 4.838 4.838 4.821 4.821 133,044 -0.01(-0.14%)
Apr 07, 2014 4.841 4.841 4.824 4.828 109,370 -0.01(-0.28%)
Apr 04, 2014 4.855 4.879 4.838 4.841 398,996 -0.03(-0.63%)
Apr 03, 2014 4.875 4.886 4.869 4.872 246,036 -0.02(-0.49%)
Apr 02, 2014 4.903 4.903 4.889 4.896 148,932 +0.00(+0.00%)
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.