Skip to main content

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.