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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.910 +0.110 (+1.25%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 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 (%)
Feb 28, 2023 7.001 7.047 7.001 7.038 37,041 -0.02(-0.26%)
Feb 27, 2023 7.056 7.067 7.028 7.056 36,765 +0.09(+1.31%)
Feb 24, 2023 7.010 7.038 6.947 6.965 35,651 -0.15(-2.17%)
Feb 23, 2023 7.238 7.238 7.074 7.119 27,306 -0.09(-1.26%)
Feb 22, 2023 7.274 7.274 7.210 7.210 19,241 +0.00(+0.00%)
Feb 21, 2023 7.229 7.244 7.101 7.210 34,186 -0.09(-1.25%)
Feb 17, 2023 7.292 7.301 7.274 7.301 27,055 +0.08(+1.07%)
Feb 16, 2023 7.210 7.310 7.188 7.224 30,950 -0.06(-0.89%)
Feb 15, 2023 7.247 7.310 7.247 7.289 26,146 -0.01(-0.17%)
Feb 14, 2023 7.247 7.301 7.247 7.301 8,472 +0.05(+0.63%)
Feb 13, 2023 7.256 7.265 7.224 7.256 18,988 -0.01(-0.13%)
Feb 10, 2023 7.238 7.266 7.238 7.265 7,732 +0.05(+0.63%)
Feb 09, 2023 7.329 7.338 7.219 7.219 18,095 -0.10(-1.37%)
Feb 08, 2023 7.301 7.350 7.292 7.319 38,964 -0.02(-0.25%)
Feb 07, 2023 7.329 7.383 7.292 7.338 16,813 -0.07(-0.98%)
Feb 06, 2023 7.391 7.421 7.383 7.410 12,084 -0.03(-0.37%)
Feb 03, 2023 7.383 7.465 7.349 7.438 7,732 +0.07(+0.97%)
Feb 02, 2023 7.349 7.383 7.349 7.366 4,840 +0.00(+0.02%)
Feb 01, 2023 7.338 7.373 7.292 7.365 14,149 -0.05(-0.74%)
Jan 31, 2023 7.401 7.456 7.392 7.419 17,106 +0.05(+0.74%)
Jan 30, 2023 7.401 7.401 7.347 7.365 11,575 -0.04(-0.49%)
Jan 27, 2023 7.365 7.401 7.356 7.401 6,476 +0.02(+0.25%)
Jan 26, 2023 7.429 7.429 7.383 7.383 9,027 -0.08(-1.10%)
Jan 25, 2023 7.301 7.465 7.301 7.465 15,135 +0.12(+1.61%)
Jan 24, 2023 7.329 7.383 7.329 7.347 21,644 +0.01(+0.12%)
Jan 23, 2023 7.247 7.338 7.247 7.338 11,389 +0.05(+0.62%)
Jan 20, 2023 7.292 7.338 7.274 7.292 12,900 -0.08(-1.04%)
Jan 19, 2023 7.438 7.438 7.356 7.369 36,727 -0.09(-1.17%)
Jan 18, 2023 7.374 7.456 7.374 7.456 2,737 +0.11(+1.49%)
Jan 17, 2023 7.283 7.365 7.283 7.347 15,274 +0.06(+0.87%)
Jan 13, 2023 7.229 7.301 7.229 7.283 14,251 +0.02(+0.25%)
Jan 12, 2023 7.265 7.265 7.243 7.265 8,118 +0.05(+0.63%)
Jan 11, 2023 7.119 7.238 7.119 7.219 27,879 -0.01(-0.13%)
Jan 10, 2023 7.247 7.275 7.219 7.229 12,830 +0.08(+1.15%)
Jan 09, 2023 7.156 7.265 7.147 7.147 7,806 +0.03(+0.38%)
Jan 06, 2023 7.019 7.129 6.996 7.119 14,835 +0.09(+1.24%)
Jan 05, 2023 7.010 7.038 7.010 7.032 949 -0.05(-0.71%)
Jan 04, 2023 7.010 7.083 7.010 7.083 51,570 +0.18(+2.64%)
Jan 03, 2023 6.928 6.947 6.874 6.901 38,810 +0.03(+0.40%)
Dec 30, 2022 6.874 6.901 6.865 6.874 46,755 -0.03(-0.40%)
Dec 29, 2022 6.847 6.910 6.847 6.901 24,033 +0.05(+0.66%)
Dec 28, 2022 6.910 7.012 6.828 6.856 18,987 +0.01(+0.13%)
Dec 27, 2022 6.874 6.874 6.801 6.847 25,852 +0.01(+0.13%)
Dec 23, 2022 6.838 6.852 6.823 6.838 8,480 +0.02(+0.27%)
Dec 22, 2022 6.919 6.919 6.783 6.819 24,169 -0.08(-1.19%)
Dec 21, 2022 6.910 6.938 6.892 6.901 14,640 +0.06(+0.93%)
Dec 20, 2022 6.847 6.901 6.838 6.838 30,629 -0.02(-0.27%)
Dec 19, 2022 6.992 7.019 6.819 6.856 63,423 -0.13(-1.85%)
Dec 16, 2022 6.971 6.985 6.958 6.985 15,006 -0.04(-0.57%)
Dec 15, 2022 7.092 7.092 7.021 7.025 15,506 -0.18(-2.48%)
Dec 14, 2022 7.141 7.213 7.141 7.204 25,814 +0.10(+1.39%)
Dec 13, 2022 7.088 7.137 7.065 7.106 47,445 +0.08(+1.15%)
Dec 12, 2022 6.998 7.043 6.998 7.025 5,511 +0.04(+0.51%)
Dec 09, 2022 7.007 7.044 6.989 6.989 6,394 +0.01(+0.13%)
Dec 08, 2022 7.016 7.025 6.980 6.980 13,821 -0.05(-0.76%)
Dec 07, 2022 7.052 7.052 6.962 7.034 7,379 -0.04(-0.51%)
Dec 06, 2022 7.079 7.090 7.064 7.070 2,971 +0.03(+0.46%)
Dec 05, 2022 7.079 7.097 7.034 7.038 7,992 -0.10(-1.45%)
Dec 02, 2022 7.088 7.141 7.088 7.141 11,918 +0.09(+1.27%)
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.