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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.935 +0.039 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 29, 2003 2.621 2.666 2.621 2.666 14,203 +0.02(+0.77%)
Aug 28, 2003 2.661 2.661 2.646 2.646 71,019 -0.01(-0.38%)
Aug 27, 2003 2.636 2.659 2.626 2.656 34,720 +0.02(+0.77%)
Aug 26, 2003 2.618 2.643 2.598 2.636 70,625 +0.00(+0.00%)
Aug 25, 2003 2.641 2.641 2.616 2.636 58,788 -0.02(-0.67%)
Aug 22, 2003 2.585 2.661 2.585 2.654 133,359 -0.02(-0.66%)
Aug 21, 2003 2.651 2.676 2.649 2.671 90,747 +0.02(+0.86%)
Aug 20, 2003 2.661 2.666 2.649 2.649 77,332 -0.02(-0.67%)
Aug 19, 2003 2.664 2.671 2.656 2.666 147,958 -0.01(-0.28%)
Aug 18, 2003 2.674 2.682 2.651 2.674 87,591 +0.00(+0.10%)
Aug 15, 2003 2.666 2.687 2.659 2.671 117,577 -0.01(-0.28%)
Aug 14, 2003 2.666 2.682 2.666 2.679 76,543 +0.02(+0.67%)
Aug 13, 2003 2.689 2.689 2.661 2.661 51,292 -0.03(-1.04%)
Aug 12, 2003 2.687 2.689 2.631 2.689 30,775 +0.00(+0.00%)
Aug 11, 2003 2.682 2.692 2.676 2.689 44,979 +0.01(+0.28%)
Aug 08, 2003 2.699 2.699 2.679 2.682 44,584 +0.00(+0.09%)
Aug 07, 2003 2.689 2.689 2.649 2.679 28,407 -0.04(-1.40%)
Aug 06, 2003 2.707 2.737 2.692 2.717 121,917 -0.01(-0.28%)
Aug 05, 2003 2.643 2.765 2.643 2.725 329,453 +0.08(+3.17%)
Aug 04, 2003 2.616 2.666 2.616 2.641 81,278 +0.02(+0.68%)
Aug 01, 2003 2.669 2.669 2.621 2.623 82,067 -0.04(-1.62%)
Jul 31, 2003 2.659 2.684 2.659 2.666 59,577 -0.00(-0.10%)
Jul 30, 2003 2.659 2.679 2.656 2.669 34,326 +0.02(+0.57%)
Jul 29, 2003 2.676 2.676 2.638 2.654 54,448 -0.01(-0.38%)
Jul 28, 2003 2.654 2.689 2.654 2.664 104,557 +0.03(+0.96%)
Jul 25, 2003 2.649 2.654 2.631 2.638 46,557 +0.00(+0.10%)
Jul 24, 2003 2.616 2.646 2.616 2.636 59,972 +0.02(+0.87%)
Jul 23, 2003 2.600 2.613 2.600 2.613 14,598 +0.04(+1.48%)
Jul 22, 2003 2.562 2.600 2.562 2.575 25,251 +0.02(+0.59%)
Jul 21, 2003 2.573 2.598 2.555 2.560 139,278 -0.04(-1.37%)
Jul 18, 2003 2.567 2.595 2.560 2.595 165,713 +0.03(+1.09%)
Jul 17, 2003 2.560 2.583 2.560 2.567 33,142 +0.01(+0.30%)
Jul 16, 2003 2.649 2.649 2.555 2.560 97,060 -0.07(-2.79%)
Jul 15, 2003 2.641 2.661 2.613 2.633 38,666 -0.03(-1.24%)
Jul 14, 2003 2.682 2.682 2.649 2.666 8,680 +0.02(+0.77%)
Jul 11, 2003 2.623 2.649 2.623 2.646 63,917 +0.03(+1.06%)
Jul 10, 2003 2.649 2.649 2.618 2.618 61,550 -0.04(-1.53%)
Jul 09, 2003 2.656 2.674 2.649 2.659 142,039 -0.02(-0.66%)
Jul 08, 2003 2.687 2.687 2.651 2.676 67,468 -0.02(-0.75%)
Jul 07, 2003 2.661 2.699 2.649 2.697 38,666 +0.05(+1.82%)
Jul 03, 2003 2.656 2.656 2.623 2.649 33,931 +0.02(+0.77%)
Jul 02, 2003 2.600 2.631 2.598 2.628 54,843 +0.04(+1.67%)
Jul 01, 2003 2.623 2.623 2.542 2.585 167,686 -0.06(-2.39%)
Jun 30, 2003 2.687 2.687 2.598 2.649 93,115 -0.03(-0.95%)
Jun 27, 2003 2.676 2.697 2.674 2.674 29,197 +0.01(+0.29%)
Jun 26, 2003 2.676 2.684 2.661 2.666 50,503 -0.01(-0.38%)
Jun 25, 2003 2.697 2.699 2.676 2.676 18,149 -0.02(-0.66%)
Jun 24, 2003 2.684 2.697 2.654 2.694 45,373 +0.02(+0.76%)
Jun 23, 2003 2.694 2.712 2.641 2.674 62,734 -0.04(-1.40%)
Jun 20, 2003 2.725 2.725 2.692 2.712 65,496 -0.01(-0.47%)
Jun 19, 2003 2.722 2.725 2.687 2.725 77,332 +0.00(+0.00%)
Jun 18, 2003 2.714 2.737 2.689 2.725 105,740 +0.01(+0.37%)
Jun 17, 2003 2.712 2.750 2.702 2.714 148,747 +0.03(+1.04%)
Jun 16, 2003 2.707 2.712 2.679 2.687 92,720 +0.01(+0.19%)
Jun 13, 2003 2.707 2.707 2.679 2.682 75,360 -0.03(-1.12%)
Jun 12, 2003 2.704 2.712 2.674 2.712 127,441 +0.01(+0.28%)
Jun 11, 2003 2.664 2.712 2.649 2.704 61,550 +0.05(+1.72%)
Jun 10, 2003 2.626 2.666 2.626 2.659 65,101 +0.04(+1.45%)
Jun 09, 2003 2.674 2.674 2.590 2.621 134,148 -0.03(-1.05%)
Jun 06, 2003 2.649 2.707 2.636 2.649 202,012 +0.04(+1.36%)
Jun 05, 2003 2.611 2.616 2.598 2.613 64,312 -0.01(-0.19%)
Jun 04, 2003 2.628 2.631 2.598 2.618 140,067 -0.04(-1.53%)
Jun 03, 2003 2.674 2.674 2.628 2.659 83,251 +0.01(+0.19%)
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.