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 (%)
Sep 30, 2014 4.676 4.679 4.665 4.665 63,798 -0.01(-0.28%)
Sep 29, 2014 4.700 4.700 4.676 4.678 50,501 -0.05(-1.11%)
Sep 26, 2014 4.734 4.734 4.724 4.731 6,133 +0.01(+0.22%)
Sep 25, 2014 4.738 4.741 4.717 4.721 205,656 -0.05(-1.01%)
Sep 24, 2014 4.734 4.769 4.734 4.769 69,694 +0.01(+0.14%)
Sep 23, 2014 4.758 4.767 4.745 4.762 83,919 -0.03(-0.58%)
Sep 22, 2014 4.800 4.807 4.783 4.790 64,651 -0.00(-0.07%)
Sep 19, 2014 4.796 4.807 4.790 4.793 53,323 -0.01(-0.29%)
Sep 18, 2014 4.821 4.823 4.800 4.807 31,283 +0.00(+0.07%)
Sep 17, 2014 4.800 4.824 4.786 4.803 57,378 -0.02(-0.43%)
Sep 16, 2014 4.807 4.831 4.793 4.824 53,233 +0.02(+0.36%)
Sep 15, 2014 4.814 4.838 4.803 4.807 67,838 -0.02(-0.50%)
Sep 12, 2014 4.821 4.831 4.814 4.831 251,967 +0.00(+0.07%)
Sep 11, 2014 4.824 4.831 4.810 4.827 69,285 -0.00(-0.07%)
Sep 10, 2014 4.817 4.837 4.814 4.831 73,398 +0.01(+0.29%)
Sep 09, 2014 4.845 4.845 4.814 4.817 126,576 -0.01(-0.29%)
Sep 08, 2014 4.841 4.862 4.831 4.831 35,720 -0.03(-0.71%)
Sep 05, 2014 4.865 4.869 4.831 4.865 26,730 -0.01(-0.21%)
Sep 04, 2014 4.903 4.903 4.865 4.876 251,199 -0.06(-1.26%)
Sep 03, 2014 4.945 4.945 4.931 4.938 88,759 +0.02(+0.49%)
Sep 02, 2014 4.879 4.921 4.879 4.914 362,040 +0.05(+1.06%)
Aug 29, 2014 4.855 4.862 4.862 4.862 57,421 -0.01(-0.14%)
Aug 28, 2014 4.845 4.869 4.827 4.869 185,480 -0.01(-0.14%)
Aug 27, 2014 4.865 4.881 4.862 4.876 125,590 +0.03(+0.57%)
Aug 26, 2014 4.869 4.869 4.834 4.848 97,489 -0.01(-0.20%)
Aug 25, 2014 4.831 4.865 4.831 4.858 74,717 +0.03(+0.63%)
Aug 22, 2014 4.824 4.838 4.824 4.827 62,450 -0.03(-0.57%)
Aug 21, 2014 4.827 4.855 4.827 4.855 164,156 +0.03(+0.71%)
Aug 20, 2014 4.803 4.827 4.795 4.821 117,975 -0.01(-0.14%)
Aug 19, 2014 4.810 4.827 4.807 4.827 97,489 +0.04(+0.86%)
Aug 18, 2014 4.786 4.790 4.772 4.786 103,808 +0.00(+0.00%)
Aug 15, 2014 4.786 4.790 4.734 4.786 207,665 +0.02(+0.36%)
Aug 14, 2014 4.776 4.776 4.764 4.769 114,996 +0.02(+0.51%)
Aug 13, 2014 4.745 4.755 4.738 4.745 117,983 +0.01(+0.29%)
Aug 12, 2014 4.741 4.745 4.721 4.731 56,157 +0.00(+0.00%)
Aug 11, 2014 4.724 4.737 4.710 4.731 215,873 +0.01(+0.15%)
Aug 08, 2014 4.700 4.717 4.696 4.724 109,724 +0.01(+0.29%)
Aug 07, 2014 4.752 4.752 4.696 4.710 95,282 -0.03(-0.73%)
Aug 06, 2014 4.679 4.745 4.679 4.745 145,795 +0.02(+0.44%)
Aug 05, 2014 4.776 4.779 4.703 4.724 120,289 -0.08(-1.58%)
Aug 04, 2014 4.796 4.800 4.779 4.800 82,115 +0.01(+0.22%)
Aug 01, 2014 4.741 4.800 4.731 4.790 242,408 +0.01(+0.22%)
Jul 31, 2014 4.841 4.841 4.779 4.779 55,278 -0.09(-1.91%)
Jul 30, 2014 4.872 4.883 4.862 4.872 173,433 -0.02(-0.35%)
Jul 29, 2014 4.896 4.907 4.886 4.890 95,662 -0.01(-0.28%)
Jul 28, 2014 4.900 4.921 4.876 4.903 125,521 -0.01(-0.28%)
Jul 25, 2014 4.917 4.927 4.907 4.917 91,433 -0.03(-0.56%)
Jul 24, 2014 4.972 4.983 4.945 4.945 162,041 -0.01(-0.21%)
Jul 23, 2014 4.924 4.962 4.924 4.955 103,935 -0.01(-0.28%)
Jul 22, 2014 4.958 4.990 4.955 4.969 136,843 +0.01(+0.28%)
Jul 21, 2014 4.955 4.971 4.955 4.955 58,764 -0.03(-0.55%)
Jul 18, 2014 4.955 4.996 4.952 4.983 84,905 +0.01(+0.28%)
Jul 17, 2014 4.976 5.000 4.969 4.969 111,638 -0.03(-0.62%)
Jul 16, 2014 5.014 5.014 4.986 5.000 408,302 +0.00(+0.07%)
Jul 15, 2014 5.003 5.007 4.993 4.996 76,947 +0.01(+0.21%)
Jul 14, 2014 5.017 5.017 4.979 4.986 970,720 +0.02(+0.38%)
Jul 11, 2014 4.962 4.976 4.945 4.967 63,935 -0.02(-0.45%)
Jul 10, 2014 4.948 4.990 4.948 4.990 56,119 -0.02(-0.48%)
Jul 09, 2014 4.993 5.021 4.990 5.014 35,737 +0.00(+0.07%)
Jul 08, 2014 4.996 5.014 4.990 5.010 96,505 -0.02(-0.41%)
Jul 07, 2014 5.000 5.031 5.000 5.031 63,236 -0.01(-0.28%)
Jul 03, 2014 5.052 5.045 5.045 5.045 13,340 +0.02(+0.49%)
Jul 02, 2014 5.027 5.051 5.021 5.021 161,232 -0.05(-0.95%)
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.