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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.790 -0.120 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2022 6.973 6.973 6.903 6.955 19,028 +0.03(+0.51%)
Jul 28, 2022 6.859 6.920 6.842 6.920 8,722 +0.01(+0.13%)
Jul 27, 2022 6.885 6.925 6.859 6.912 9,969 +0.04(+0.64%)
Jul 26, 2022 6.929 6.929 6.815 6.868 6,246 -0.04(-0.63%)
Jul 25, 2022 6.920 6.968 6.912 6.912 8,778 +0.08(+1.15%)
Jul 22, 2022 6.850 6.890 6.833 6.833 8,878 -0.02(-0.26%)
Jul 21, 2022 6.807 6.868 6.807 6.850 23,470 +0.06(+0.90%)
Jul 20, 2022 6.719 7.017 6.675 6.789 169,367 +0.00(+0.00%)
Jul 19, 2022 6.780 6.846 6.727 6.789 16,683 +0.17(+2.51%)
Jul 18, 2022 6.737 6.737 6.614 6.623 27,680 +0.02(+0.26%)
Jul 15, 2022 6.623 6.623 6.597 6.605 11,831 +0.05(+0.80%)
Jul 14, 2022 6.605 6.605 6.544 6.553 33,555 -0.14(-2.09%)
Jul 13, 2022 6.649 6.715 6.649 6.693 12,242 -0.05(-0.75%)
Jul 12, 2022 6.780 6.789 6.737 6.743 5,848 -0.00(-0.03%)
Jul 11, 2022 6.789 6.789 6.745 6.745 8,915 -0.05(-0.76%)
Jul 08, 2022 6.798 6.798 6.745 6.797 5,318 -0.00(-0.01%)
Jul 07, 2022 6.842 6.842 6.772 6.798 12,613 +0.00(+0.00%)
Jul 06, 2022 6.789 6.811 6.772 6.798 14,237 -0.02(-0.34%)
Jul 05, 2022 6.842 6.842 6.640 6.821 27,041 -0.06(-0.81%)
Jul 01, 2022 6.842 6.877 6.789 6.877 13,639 +0.00(+0.00%)
Jun 30, 2022 6.973 6.973 6.807 6.877 31,078 -0.03(-0.38%)
Jun 29, 2022 6.881 6.912 6.881 6.903 8,063 +0.06(+0.90%)
Jun 28, 2022 6.894 6.903 6.807 6.842 23,380 +0.05(+0.77%)
Jun 27, 2022 6.780 6.860 6.780 6.789 17,436 -0.07(-1.02%)
Jun 24, 2022 6.745 6.885 6.728 6.859 38,866 +0.24(+3.57%)
Jun 23, 2022 6.684 6.684 6.597 6.623 4,248 -0.03(-0.53%)
Jun 22, 2022 6.632 6.693 6.627 6.658 13,629 +0.05(+0.79%)
Jun 21, 2022 6.606 6.640 6.596 6.605 12,662 +0.08(+1.23%)
Jun 17, 2022 6.579 6.630 6.500 6.525 15,871 -0.00(-0.06%)
Jun 16, 2022 6.487 6.556 6.486 6.529 16,384 -0.03(-0.39%)
Jun 15, 2022 6.581 6.582 6.512 6.555 9,550 +0.09(+1.46%)
Jun 14, 2022 6.683 6.683 6.427 6.461 20,177 -0.19(-2.83%)
Jun 13, 2022 6.709 6.709 6.629 6.649 42,931 -0.17(-2.51%)
Jun 10, 2022 6.854 6.854 6.769 6.820 10,873 -0.12(-1.73%)
Jun 09, 2022 6.949 6.991 6.906 6.940 8,351 -0.09(-1.34%)
Jun 08, 2022 7.068 7.068 6.974 7.034 9,444 -0.10(-1.44%)
Jun 07, 2022 7.068 7.150 7.068 7.137 7,824 -0.04(-0.54%)
Jun 06, 2022 7.231 7.231 7.154 7.176 21,409 +0.00(+0.00%)
Jun 03, 2022 7.137 7.180 7.060 7.175 7,352 -0.07(-1.00%)
Jun 02, 2022 7.060 7.248 7.060 7.248 3,182 +0.18(+2.54%)
Jun 01, 2022 7.188 7.188 6.923 7.068 18,845 -0.18(-2.48%)
May 31, 2022 7.188 7.257 7.188 7.248 13,408 +0.10(+1.44%)
May 27, 2022 7.077 7.171 7.077 7.145 14,530 +0.00(+0.00%)
May 26, 2022 7.038 7.145 7.038 7.145 10,040 +0.15(+2.20%)
May 25, 2022 6.966 7.026 6.966 6.991 9,562 -0.04(-0.61%)
May 24, 2022 6.906 7.043 6.906 7.034 21,331 +0.17(+2.49%)
May 23, 2022 6.829 6.928 6.829 6.863 12,509 +0.05(+0.75%)
May 20, 2022 6.777 6.812 6.769 6.812 8,624 +0.01(+0.13%)
May 19, 2022 6.795 6.829 6.778 6.803 16,226 -0.02(-0.25%)
May 18, 2022 6.889 6.889 6.803 6.820 32,525 -0.09(-1.24%)
May 17, 2022 6.914 6.983 6.863 6.906 8,220 +0.03(+0.50%)
May 16, 2022 6.872 6.880 6.854 6.872 13,292 +0.01(+0.12%)
May 13, 2022 7.000 7.000 6.854 6.863 11,747 -0.02(-0.25%)
May 12, 2022 6.897 6.923 6.850 6.880 26,593 -0.02(-0.25%)
May 11, 2022 6.906 6.946 6.897 6.897 10,227 -0.01(-0.12%)
May 10, 2022 7.008 7.013 6.880 6.906 21,431 -0.05(-0.74%)
May 09, 2022 7.026 7.026 6.931 6.957 44,584 -0.21(-2.87%)
May 06, 2022 7.034 7.171 7.008 7.163 32,255 +0.10(+1.45%)
May 05, 2022 7.205 7.205 7.017 7.060 21,067 -0.17(-2.37%)
May 04, 2022 7.163 7.231 7.085 7.231 27,285 +0.03(+0.48%)
May 03, 2022 7.222 7.223 7.167 7.197 19,570 -0.07(-0.94%)
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.