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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.070 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017 5.667 5.685 5.667 5.671 66,839 +0.01(+0.16%)
May 30, 2017 5.662 5.662 5.649 5.662 33,908 -0.01(-0.16%)
May 26, 2017 5.662 5.676 5.655 5.671 45,255 -0.02(-0.32%)
May 25, 2017 5.671 5.689 5.667 5.689 53,287 +0.04(+0.64%)
May 24, 2017 5.653 5.665 5.640 5.653 81,491 -0.01(-0.16%)
May 23, 2017 5.631 5.667 5.631 5.662 80,853 +0.01(+0.16%)
May 22, 2017 5.644 5.662 5.640 5.653 105,724 +0.05(+0.89%)
May 19, 2017 5.590 5.612 5.590 5.603 73,707 +0.05(+0.98%)
May 18, 2017 5.544 5.560 5.535 5.549 40,134 +0.00(+0.00%)
May 17, 2017 5.558 5.585 5.549 5.549 85,800 -0.05(-0.89%)
May 16, 2017 5.599 5.626 5.581 5.599 129,076 +0.01(+0.24%)
May 15, 2017 5.508 5.585 5.508 5.585 65,422 +0.04(+0.74%)
May 12, 2017 5.544 5.544 5.522 5.544 46,984 +0.02(+0.41%)
May 11, 2017 5.522 5.522 5.501 5.522 19,484 -0.00(-0.01%)
May 10, 2017 5.486 5.522 5.486 5.522 28,164 +0.00(+0.09%)
May 09, 2017 5.508 5.531 5.508 5.517 126,138 +0.00(+0.08%)
May 08, 2017 5.490 5.517 5.481 5.513 155,978 +0.00(+0.08%)
May 05, 2017 5.508 5.558 5.495 5.508 187,721 -0.01(-0.16%)
May 04, 2017 5.481 5.549 5.481 5.517 242,487 +0.04(+0.74%)
May 03, 2017 5.449 5.490 5.449 5.477 140,805 +0.04(+0.67%)
May 02, 2017 5.395 5.449 5.395 5.440 437,712 +0.05(+0.92%)
May 01, 2017 5.345 5.422 5.345 5.390 494,086 -0.03(-0.50%)
Apr 28, 2017 5.422 5.436 5.397 5.418 130,540 -0.01(-0.17%)
Apr 27, 2017 5.400 5.427 5.400 5.427 61,174 +0.03(+0.59%)
Apr 26, 2017 5.354 5.395 5.350 5.395 163,073 +0.03(+0.59%)
Apr 25, 2017 5.300 5.368 5.291 5.363 241,467 +0.06(+1.11%)
Apr 24, 2017 5.327 5.336 5.277 5.304 172,758 +0.05(+1.04%)
Apr 21, 2017 5.259 5.259 5.246 5.250 152,803 -0.02(-0.34%)
Apr 20, 2017 5.241 5.268 5.227 5.268 91,578 +0.07(+1.31%)
Apr 19, 2017 5.236 5.236 5.200 5.200 176,124 -0.01(-0.26%)
Apr 18, 2017 5.232 5.232 5.214 5.214 286,275 -0.03(-0.52%)
Apr 17, 2017 5.241 5.255 5.236 5.241 419,111 +0.03(+0.52%)
Apr 13, 2017 5.214 5.241 5.214 5.214 148,258 -0.01(-0.26%)
Apr 12, 2017 5.236 5.241 5.223 5.227 193,107 -0.00(-0.09%)
Apr 11, 2017 5.241 5.250 5.223 5.232 400,647 +0.01(+0.26%)
Apr 10, 2017 5.218 5.236 5.214 5.218 170,217 -0.01(-0.26%)
Apr 07, 2017 5.227 5.236 5.217 5.232 94,522 +0.00(+0.00%)
Apr 06, 2017 5.227 5.236 5.214 5.232 90,449 +0.03(+0.61%)
Apr 05, 2017 5.223 5.241 5.196 5.200 143,542 -0.03(-0.52%)
Apr 04, 2017 5.232 5.246 5.223 5.227 106,108 -0.02(-0.35%)
Apr 03, 2017 5.246 5.259 5.236 5.246 146,560 -0.01(-0.17%)
Mar 31, 2017 5.232 5.268 5.227 5.255 89,299 +0.01(+0.26%)
Mar 30, 2017 5.236 5.268 5.227 5.241 158,265 +0.00(+0.09%)
Mar 29, 2017 5.205 5.259 5.200 5.236 202,834 +0.03(+0.52%)
Mar 28, 2017 5.187 5.259 5.187 5.209 109,172 +0.01(+0.26%)
Mar 27, 2017 5.178 5.222 5.178 5.196 70,215 +0.02(+0.35%)
Mar 24, 2017 5.182 5.255 5.178 5.178 177,175 -0.00(-0.09%)
Mar 23, 2017 5.150 5.200 5.146 5.182 67,537 +0.03(+0.62%)
Mar 22, 2017 5.132 5.168 5.132 5.150 55,079 +0.01(+0.26%)
Mar 21, 2017 5.196 5.200 5.128 5.137 17,945 -0.04(-0.79%)
Mar 20, 2017 5.200 5.200 5.168 5.178 45,141 -0.02(-0.44%)
Mar 17, 2017 5.132 5.227 5.115 5.200 247,476 +0.07(+1.41%)
Mar 16, 2017 5.087 5.128 5.073 5.128 208,998 +0.05(+1.07%)
Mar 15, 2017 5.051 5.096 5.037 5.073 80,334 +0.03(+0.54%)
Mar 14, 2017 5.028 5.051 5.024 5.046 76,213 +0.00(+0.09%)
Mar 13, 2017 5.037 5.055 5.037 5.042 126,990 +0.01(+0.18%)
Mar 10, 2017 5.028 5.042 5.010 5.033 69,532 +0.01(+0.18%)
Mar 09, 2017 5.001 5.024 4.992 5.024 121,228 +0.03(+0.64%)
Mar 08, 2017 4.992 5.019 4.992 4.992 182,807 +0.00(+0.00%)
Mar 07, 2017 5.000 5.005 4.992 4.992 118,705 -0.03(-0.63%)
Mar 06, 2017 4.996 5.028 4.996 5.024 57,247 -0.01(-0.27%)
Mar 03, 2017 5.005 5.037 5.005 5.037 120,243 +0.02(+0.36%)
Mar 02, 2017 5.014 5.019 5.001 5.019 32,202 +0.00(+0.09%)
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.