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 (%)
Oct 31, 2019 6.107 6.151 6.073 6.144 167,893 +0.04(+0.72%)
Oct 30, 2019 6.078 6.122 6.078 6.100 24,957 +0.04(+0.61%)
Oct 29, 2019 6.100 6.102 6.041 6.063 86,206 +0.02(+0.37%)
Oct 28, 2019 5.982 6.070 5.982 6.041 75,875 +0.02(+0.37%)
Oct 25, 2019 5.989 6.019 5.979 6.019 11,157 +0.02(+0.37%)
Oct 24, 2019 5.967 5.997 5.967 5.997 45,074 +0.03(+0.49%)
Oct 23, 2019 5.945 5.967 5.945 5.967 19,323 +0.01(+0.25%)
Oct 22, 2019 5.945 5.953 5.916 5.953 15,961 -0.01(-0.12%)
Oct 21, 2019 5.967 5.967 5.945 5.960 32,268 +0.01(+0.12%)
Oct 18, 2019 5.967 5.967 5.938 5.953 30,752 -0.01(-0.25%)
Oct 17, 2019 5.953 5.971 5.953 5.967 7,107 +0.01(+0.12%)
Oct 16, 2019 5.938 5.967 5.938 5.960 6,429 +0.01(+0.25%)
Oct 15, 2019 5.931 6.011 5.909 5.945 70,306 +0.04(+0.75%)
Oct 14, 2019 5.887 5.945 5.887 5.901 51,620 +0.01(+0.12%)
Oct 11, 2019 5.872 5.916 5.870 5.894 36,195 +0.04(+0.63%)
Oct 10, 2019 5.806 5.857 5.806 5.857 36,859 +0.03(+0.50%)
Oct 09, 2019 5.835 5.857 5.828 5.828 18,676 +0.02(+0.38%)
Oct 08, 2019 5.835 5.835 5.806 5.806 7,425 -0.05(-0.88%)
Oct 07, 2019 5.872 5.872 5.850 5.857 41,460 -0.01(-0.25%)
Oct 04, 2019 5.798 5.872 5.791 5.872 16,328 +0.10(+1.78%)
Oct 03, 2019 5.776 5.787 5.769 5.769 34,742 -0.01(-0.25%)
Oct 02, 2019 5.806 5.806 5.769 5.784 112,103 -0.09(-1.50%)
Oct 01, 2019 5.894 5.894 5.857 5.872 6,343 -0.03(-0.50%)
Sep 30, 2019 5.909 5.909 5.899 5.901 17,356 -0.01(-0.12%)
Sep 27, 2019 5.909 5.923 5.909 5.909 4,082 -0.01(-0.25%)
Sep 26, 2019 5.909 5.923 5.901 5.923 28,533 +0.04(+0.62%)
Sep 25, 2019 5.887 5.912 5.872 5.887 82,463 +0.00(+0.00%)
Sep 24, 2019 5.909 5.916 5.850 5.887 43,442 -0.01(-0.25%)
Sep 23, 2019 5.864 5.923 5.864 5.901 15,358 +0.00(+0.00%)
Sep 20, 2019 5.901 5.923 5.901 5.901 56,062 +0.01(+0.25%)
Sep 19, 2019 5.909 5.923 5.879 5.887 74,101 +0.01(+0.13%)
Sep 18, 2019 5.842 5.894 5.842 5.879 19,986 +0.02(+0.38%)
Sep 17, 2019 5.864 5.908 5.857 5.857 16,139 -0.01(-0.13%)
Sep 16, 2019 5.928 5.928 5.864 5.864 53,904 -0.07(-1.12%)
Sep 13, 2019 5.909 5.960 5.909 5.931 26,398 -0.04(-0.74%)
Sep 12, 2019 5.989 5.989 5.953 5.975 22,675 +0.02(+0.37%)
Sep 11, 2019 5.931 5.960 5.931 5.953 89,243 +0.01(+0.25%)
Sep 10, 2019 5.967 5.967 5.931 5.938 9,497 -0.03(-0.49%)
Sep 09, 2019 5.989 5.989 5.967 5.967 129,789 -0.02(-0.37%)
Sep 06, 2019 5.967 5.989 5.945 5.989 43,543 +0.01(+0.25%)
Sep 05, 2019 5.953 5.985 5.953 5.975 23,109 +0.05(+0.87%)
Sep 04, 2019 5.887 5.953 5.887 5.923 52,298 +0.04(+0.75%)
Sep 03, 2019 5.857 5.879 5.857 5.879 62,404 -0.01(-0.12%)
Aug 30, 2019 5.909 5.916 5.887 5.887 11,430 -0.01(-0.25%)
Aug 29, 2019 5.931 5.931 5.879 5.901 7,816 +0.02(+0.38%)
Aug 28, 2019 5.872 5.887 5.842 5.879 10,527 -0.01(-0.25%)
Aug 27, 2019 5.894 5.894 5.879 5.894 7,899 +0.03(+0.50%)
Aug 26, 2019 5.923 5.923 5.860 5.865 5,685 -0.01(-0.12%)
Aug 23, 2019 5.931 5.931 5.864 5.872 20,274 -0.03(-0.50%)
Aug 22, 2019 5.909 5.909 5.872 5.901 23,849 +0.00(+0.00%)
Aug 21, 2019 5.945 5.945 5.879 5.901 36,705 +0.01(+0.25%)
Aug 20, 2019 5.931 5.931 5.864 5.887 27,250 +0.01(+0.13%)
Aug 19, 2019 5.923 5.923 5.879 5.879 14,946 +0.03(+0.50%)
Aug 16, 2019 5.835 5.850 5.806 5.850 11,294 +0.04(+0.63%)
Aug 15, 2019 5.828 5.835 5.806 5.813 5,640 -0.02(-0.38%)
Aug 14, 2019 5.864 5.864 5.820 5.835 16,769 -0.07(-1.24%)
Aug 13, 2019 5.901 5.945 5.901 5.909 20,351 -0.00(-0.03%)
Aug 12, 2019 5.901 5.923 5.901 5.911 8,248 -0.02(-0.31%)
Aug 09, 2019 5.909 5.929 5.901 5.929 10,069 +0.03(+0.47%)
Aug 08, 2019 5.857 5.901 5.842 5.901 18,835 +0.09(+1.52%)
Aug 07, 2019 5.886 5.886 5.791 5.813 32,703 +0.04(+0.76%)
Aug 06, 2019 5.813 5.813 5.769 5.769 29,184 +0.06(+1.03%)
Aug 05, 2019 5.835 5.835 5.710 5.710 38,131 -0.17(-2.88%)
Aug 02, 2019 5.909 5.909 5.878 5.879 32,249 -0.04(-0.62%)
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.