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 (%)
Sep 30, 2004 3.295 3.308 3.275 3.305 48,135 -0.01(-0.38%)
Sep 29, 2004 3.320 3.320 3.315 3.318 51,686 +0.02(+0.69%)
Sep 28, 2004 3.280 3.320 3.280 3.295 128,625 +0.02(+0.54%)
Sep 27, 2004 3.295 3.295 3.247 3.277 85,618 -0.03(-0.84%)
Sep 24, 2004 3.320 3.320 3.295 3.305 53,659 -0.01(-0.23%)
Sep 23, 2004 3.318 3.320 3.310 3.313 18,149 -0.01(-0.38%)
Sep 22, 2004 3.315 3.330 3.313 3.325 26,040 -0.01(-0.15%)
Sep 21, 2004 3.300 3.343 3.300 3.330 86,407 +0.03(+0.92%)
Sep 20, 2004 3.300 3.313 3.287 3.300 42,611 +0.00(+0.08%)
Sep 17, 2004 3.285 3.305 3.275 3.297 62,734 +0.01(+0.31%)
Sep 16, 2004 3.269 3.292 3.269 3.287 52,475 -0.01(-0.23%)
Sep 15, 2004 3.252 3.300 3.252 3.295 87,196 +0.03(+0.85%)
Sep 14, 2004 3.272 3.295 3.259 3.267 101,400 -0.01(-0.23%)
Sep 13, 2004 3.262 3.292 3.257 3.275 94,693 +0.01(+0.23%)
Sep 10, 2004 3.231 3.280 3.231 3.267 80,883 +0.05(+1.50%)
Sep 09, 2004 3.231 3.264 3.219 3.219 65,890 -0.02(-0.63%)
Sep 08, 2004 3.252 3.257 3.234 3.239 47,741 -0.03(-0.85%)
Sep 07, 2004 3.231 3.267 3.214 3.267 65,496 +0.04(+1.10%)
Sep 03, 2004 3.219 3.231 3.211 3.231 21,305 +0.02(+0.55%)
Sep 02, 2004 3.206 3.219 3.188 3.214 13,414 -0.01(-0.36%)
Sep 01, 2004 3.219 3.254 3.214 3.225 74,570 +0.01(+0.28%)
Aug 31, 2004 3.186 3.219 3.168 3.216 89,169 +0.03(+0.95%)
Aug 30, 2004 3.145 3.186 3.145 3.186 55,632 +0.02(+0.48%)
Aug 27, 2004 3.206 3.206 3.158 3.171 53,264 -0.03(-1.03%)
Aug 26, 2004 3.168 3.216 3.153 3.204 72,992 +0.06(+1.94%)
Aug 25, 2004 3.163 3.186 3.130 3.143 556,323 -0.02(-0.72%)
Aug 24, 2004 3.130 3.166 3.128 3.166 29,986 +0.01(+0.32%)
Aug 23, 2004 3.163 3.166 3.125 3.155 128,230 -0.01(-0.16%)
Aug 20, 2004 3.143 3.168 3.143 3.161 41,428 +0.00(+0.00%)
Aug 19, 2004 3.188 3.188 3.130 3.161 62,734 -0.02(-0.72%)
Aug 18, 2004 3.161 3.191 3.117 3.183 71,414 +0.00(+0.08%)
Aug 17, 2004 3.193 3.193 3.173 3.181 34,326 +0.01(+0.40%)
Aug 16, 2004 3.117 3.204 3.117 3.168 69,441 +0.06(+2.04%)
Aug 13, 2004 3.107 3.112 3.105 3.105 14,993 +0.01(+0.25%)
Aug 12, 2004 3.120 3.120 3.079 3.097 68,652 -0.04(-1.13%)
Aug 11, 2004 3.135 3.153 3.130 3.133 22,095 -0.03(-0.88%)
Aug 10, 2004 3.168 3.206 3.155 3.161 46,952 -0.01(-0.40%)
Aug 09, 2004 3.123 3.216 3.117 3.173 87,591 +0.01(+0.40%)
Aug 06, 2004 3.168 3.176 3.123 3.161 71,019 -0.02(-0.64%)
Aug 05, 2004 3.224 3.226 3.168 3.181 88,774 -0.06(-1.72%)
Aug 04, 2004 3.237 3.247 3.231 3.237 28,407 +0.02(+0.55%)
Aug 03, 2004 3.214 3.226 3.196 3.219 56,421 -0.01(-0.24%)
Aug 02, 2004 3.254 3.254 3.209 3.226 41,822 -0.04(-1.24%)
Jul 30, 2004 3.262 3.267 3.257 3.267 12,231 +0.02(+0.62%)
Jul 29, 2004 3.224 3.252 3.219 3.247 48,530 +0.04(+1.26%)
Jul 28, 2004 3.206 3.209 3.168 3.206 63,128 -0.02(-0.47%)
Jul 27, 2004 3.183 3.226 3.183 3.221 33,931 +0.04(+1.19%)
Jul 26, 2004 3.206 3.224 3.181 3.183 80,094 -0.04(-1.10%)
Jul 23, 2004 3.257 3.257 3.219 3.219 117,577 -0.04(-1.32%)
Jul 22, 2004 3.269 3.280 3.257 3.262 131,781 -0.03(-1.00%)
Jul 21, 2004 3.297 3.305 3.295 3.295 193,726 -0.01(-0.15%)
Jul 20, 2004 3.275 3.305 3.275 3.300 94,298 +0.01(+0.15%)
Jul 19, 2004 3.290 3.300 3.290 3.295 67,074 +0.01(+0.23%)
Jul 16, 2004 3.295 3.308 3.280 3.287 19,333 -0.02(-0.54%)
Jul 15, 2004 3.302 3.320 3.297 3.305 86,802 -0.01(-0.15%)
Jul 14, 2004 3.315 3.330 3.300 3.310 43,006 -0.03(-0.91%)
Jul 13, 2004 3.277 3.340 3.277 3.340 88,380 +0.06(+1.78%)
Jul 12, 2004 3.280 3.292 3.272 3.282 54,843 -0.01(-0.38%)
Jul 09, 2004 3.295 3.295 3.282 3.295 14,598 +0.00(+0.00%)
Jul 08, 2004 3.308 3.308 3.267 3.295 82,067 -0.00(-0.08%)
Jul 07, 2004 3.259 3.297 3.259 3.297 73,387 +0.01(+0.39%)
Jul 06, 2004 3.295 3.305 3.285 3.285 30,775 -0.03(-0.77%)
Jul 02, 2004 3.285 3.315 3.285 3.310 40,639 +0.03(+0.77%)
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.