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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.010 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2020 6.430 6.430 6.340 6.340 12,439 -0.10(-1.51%)
Jan 30, 2020 6.422 6.437 6.407 6.437 11,144 -0.02(-0.35%)
Jan 29, 2020 6.445 6.475 6.430 6.460 23,193 +0.02(+0.35%)
Jan 28, 2020 6.452 6.452 6.430 6.437 53,497 -0.01(-0.12%)
Jan 27, 2020 6.437 6.445 6.415 6.445 77,465 -0.08(-1.26%)
Jan 24, 2020 6.557 6.587 6.512 6.527 76,908 -0.01(-0.23%)
Jan 23, 2020 6.512 6.557 6.489 6.542 56,338 -0.01(-0.23%)
Jan 22, 2020 6.534 6.557 6.509 6.557 71,848 +0.04(+0.69%)
Jan 21, 2020 6.467 6.542 6.467 6.512 45,172 +0.06(+0.89%)
Jan 17, 2020 6.430 6.460 6.430 6.454 18,993 +0.05(+0.85%)
Jan 16, 2020 6.392 6.407 6.377 6.400 27,029 -0.01(-0.12%)
Jan 15, 2020 6.370 6.417 6.370 6.407 21,563 +0.02(+0.35%)
Jan 14, 2020 6.318 6.385 6.312 6.385 26,389 +0.05(+0.83%)
Jan 13, 2020 6.332 6.340 6.318 6.332 19,665 +0.00(+0.00%)
Jan 10, 2020 6.332 6.335 6.325 6.332 10,834 +0.00(+0.00%)
Jan 09, 2020 6.347 6.347 6.310 6.332 35,331 -0.04(-0.70%)
Jan 08, 2020 6.288 6.385 6.281 6.377 177,606 +0.08(+1.31%)
Jan 07, 2020 6.310 6.310 6.280 6.295 26,779 -0.01(-0.12%)
Jan 06, 2020 6.228 6.303 6.228 6.303 38,236 +0.05(+0.84%)
Jan 03, 2020 6.258 6.295 6.250 6.250 30,763 -0.06(-0.95%)
Jan 02, 2020 6.295 6.325 6.295 6.310 19,549 +0.02(+0.36%)
Dec 31, 2019 6.205 6.288 6.205 6.288 63,667 +0.01(+0.24%)
Dec 30, 2019 6.228 6.303 6.228 6.273 100,087 +0.00(+0.00%)
Dec 27, 2019 6.295 6.332 6.258 6.273 33,171 +0.03(+0.48%)
Dec 26, 2019 6.220 6.258 6.220 6.243 22,488 +0.01(+0.24%)
Dec 24, 2019 6.220 6.265 6.220 6.228 53,501 -0.02(-0.36%)
Dec 23, 2019 6.198 6.250 6.198 6.250 52,340 +0.06(+0.97%)
Dec 20, 2019 6.153 6.190 6.146 6.190 69,284 +0.05(+0.85%)
Dec 19, 2019 6.101 6.146 6.101 6.138 46,026 +0.02(+0.37%)
Dec 18, 2019 6.108 6.123 6.093 6.116 56,332 +0.01(+0.25%)
Dec 17, 2019 6.093 6.108 6.063 6.101 152,220 +0.02(+0.37%)
Dec 16, 2019 6.101 6.116 6.071 6.078 80,163 +0.03(+0.49%)
Dec 13, 2019 6.041 6.093 6.041 6.048 73,565 -0.01(-0.12%)
Dec 12, 2019 6.004 6.070 6.004 6.056 43,902 +0.02(+0.37%)
Dec 11, 2019 6.011 6.078 5.997 6.034 92,727 +0.02(+0.37%)
Dec 10, 2019 6.004 6.048 6.004 6.011 42,605 -0.01(-0.12%)
Dec 09, 2019 6.004 6.041 6.004 6.019 79,546 +0.01(+0.24%)
Dec 06, 2019 5.997 6.048 5.997 6.004 69,397 +0.04(+0.62%)
Dec 05, 2019 5.982 5.985 5.967 5.967 14,531 +0.00(+0.00%)
Dec 04, 2019 5.960 5.982 5.945 5.967 155,366 +0.04(+0.62%)
Dec 03, 2019 5.916 5.945 5.901 5.931 100,592 -0.02(-0.37%)
Dec 02, 2019 5.975 5.975 5.931 5.953 75,351 -0.01(-0.25%)
Nov 29, 2019 5.953 5.975 5.953 5.967 16,873 -0.01(-0.12%)
Nov 27, 2019 5.989 6.004 5.938 5.975 105,320 -0.01(-0.12%)
Nov 26, 2019 5.975 6.004 5.975 5.982 64,693 +0.03(+0.49%)
Nov 25, 2019 5.960 5.982 5.953 5.953 104,957 +0.01(+0.25%)
Nov 22, 2019 5.975 5.979 5.927 5.938 95,795 -0.03(-0.49%)
Nov 21, 2019 5.967 5.982 5.953 5.967 85,511 -0.01(-0.12%)
Nov 20, 2019 5.960 5.982 5.953 5.975 48,071 -0.01(-0.12%)
Nov 19, 2019 5.989 5.997 5.967 5.982 80,567 +0.00(+0.00%)
Nov 18, 2019 5.997 6.008 5.975 5.982 99,796 +0.00(+0.00%)
Nov 15, 2019 5.997 6.006 5.975 5.982 73,751 -0.01(-0.12%)
Nov 14, 2019 5.982 5.989 5.975 5.989 14,891 -0.01(-0.12%)
Nov 13, 2019 5.976 6.011 5.975 5.997 10,323 +0.02(+0.25%)
Nov 12, 2019 5.953 5.983 5.953 5.982 30,632 +0.03(+0.49%)
Nov 11, 2019 5.967 5.975 5.953 5.953 20,778 -0.01(-0.25%)
Nov 08, 2019 5.989 5.989 5.964 5.967 17,825 -0.02(-0.37%)
Nov 07, 2019 5.953 5.989 5.953 5.989 34,034 +0.02(+0.37%)
Nov 06, 2019 5.989 5.997 5.967 5.967 12,286 -0.04(-0.73%)
Nov 05, 2019 5.997 6.011 5.986 6.011 65,698 +0.01(+0.12%)
Nov 04, 2019 6.026 6.033 5.997 6.004 55,637 -0.02(-0.37%)
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.