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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.885 +0.025 (+0.32%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 9, 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 29, 2012 3.502 3.524 3.467 3.477 71,493 -0.03(-0.96%)
Feb 28, 2012 3.495 3.514 3.486 3.510 24,794 +0.01(+0.25%)
Feb 27, 2012 3.458 3.505 3.458 3.502 42,487 +0.01(+0.27%)
Feb 24, 2012 3.486 3.526 3.486 3.492 107,638 -0.01(-0.18%)
Feb 23, 2012 3.474 3.502 3.467 3.499 182,487 +0.02(+0.54%)
Feb 22, 2012 3.483 3.492 3.477 3.480 48,526 -0.02(-0.54%)
Feb 21, 2012 3.480 3.605 3.480 3.499 171,491 +0.02(+0.54%)
Feb 17, 2012 3.455 3.489 3.455 3.480 165,411 +0.02(+0.54%)
Feb 16, 2012 3.424 3.480 3.424 3.461 82,288 +0.02(+0.49%)
Feb 15, 2012 3.439 3.451 3.433 3.444 138,903 +0.02(+0.60%)
Feb 14, 2012 3.411 3.435 3.411 3.424 115,676 -0.02(-0.45%)
Feb 13, 2012 3.417 3.458 3.417 3.439 145,917 +0.03(+1.01%)
Feb 10, 2012 3.389 3.414 3.383 3.405 85,362 -0.02(-0.64%)
Feb 09, 2012 3.427 3.452 3.424 3.427 326,774 +0.00(+0.09%)
Feb 08, 2012 3.424 3.427 3.414 3.424 310,494 +0.01(+0.18%)
Feb 07, 2012 3.399 3.427 3.399 3.417 318,611 +0.01(+0.28%)
Feb 06, 2012 3.389 3.408 3.383 3.408 56,486 -0.00(-0.09%)
Feb 03, 2012 3.408 3.424 3.389 3.411 254,141 +0.02(+0.55%)
Feb 02, 2012 3.389 3.402 3.361 3.392 142,901 +0.02(+0.65%)
Feb 01, 2012 3.352 3.380 3.352 3.370 98,520 +0.06(+1.77%)
Jan 31, 2012 3.311 3.327 3.302 3.312 66,379 +0.01(+0.21%)
Jan 30, 2012 3.311 3.317 3.283 3.305 166,745 -0.05(-1.49%)
Jan 27, 2012 3.339 3.377 3.330 3.355 153,379 +0.02(+0.66%)
Jan 26, 2012 3.336 3.351 3.320 3.333 179,788 +0.00(+0.09%)
Jan 25, 2012 3.292 3.339 3.274 3.330 70,013 +0.02(+0.47%)
Jan 24, 2012 3.264 3.320 3.264 3.314 139,670 +0.01(+0.38%)
Jan 23, 2012 3.286 3.311 3.280 3.302 69,162 +0.03(+1.05%)
Jan 20, 2012 3.270 3.274 3.248 3.267 125,134 +0.00(+0.00%)
Jan 19, 2012 3.239 3.270 3.239 3.267 121,667 +0.04(+1.26%)
Jan 18, 2012 3.208 3.233 3.208 3.227 105,336 +0.05(+1.57%)
Jan 17, 2012 3.195 3.205 3.167 3.177 140,681 +0.00(+0.00%)
Jan 13, 2012 3.152 3.183 3.139 3.177 83,263 -0.01(-0.20%)
Jan 12, 2012 3.177 3.202 3.177 3.183 87,664 +0.01(+0.20%)
Jan 11, 2012 3.164 3.183 3.152 3.177 62,509 -0.01(-0.29%)
Jan 10, 2012 3.173 3.202 3.170 3.186 93,031 +0.03(+0.79%)
Jan 09, 2012 3.186 3.186 3.148 3.161 83,884 -0.00(-0.10%)
Jan 06, 2012 3.152 3.167 3.139 3.164 76,720 +0.01(+0.20%)
Jan 05, 2012 3.148 3.167 3.114 3.158 62,557 -0.02(-0.59%)
Jan 04, 2012 3.173 3.198 3.170 3.177 102,131 +0.07(+2.11%)
Dec 30, 2011 3.111 3.127 3.098 3.111 241,460 +0.00(+0.00%)
Dec 29, 2011 3.095 3.127 3.095 3.111 253,895 +0.01(+0.20%)
Dec 28, 2011 3.111 3.123 3.102 3.105 203,482 -0.01(-0.20%)
Dec 27, 2011 3.111 3.120 3.104 3.111 222,547 +0.00(+0.00%)
Dec 23, 2011 3.102 3.120 3.095 3.111 198,652 +0.03(+1.02%)
Dec 21, 2011 3.073 3.083 3.070 3.080 76,953 -0.02(-0.61%)
Dec 20, 2011 3.092 3.108 3.080 3.098 152,790 +0.05(+1.54%)
Dec 19, 2011 3.058 3.092 3.030 3.052 204,601 +0.00(+0.10%)
Dec 16, 2011 3.052 3.117 3.048 3.048 340,431 +0.03(+0.95%)
Dec 15, 2011 3.058 3.094 3.014 3.020 364,916 +0.00(+0.00%)
Dec 14, 2011 3.042 3.045 3.006 3.020 175,421 -0.02(-0.73%)
Dec 13, 2011 3.064 3.083 3.042 3.042 196,469 -0.02(-0.81%)
Dec 12, 2011 3.117 3.117 3.056 3.067 240,273 -0.06(-1.86%)
Dec 09, 2011 3.094 3.136 3.094 3.125 121,047 +0.04(+1.44%)
Dec 08, 2011 3.114 3.114 3.078 3.081 120,394 -0.06(-1.85%)
Dec 07, 2011 3.106 3.147 3.094 3.139 253,062 +0.05(+1.52%)
Dec 06, 2011 3.086 3.103 3.078 3.092 141,175 -0.02(-0.71%)
Dec 05, 2011 3.103 3.114 3.089 3.114 239,431 +0.03(+0.99%)
Dec 02, 2011 3.100 3.100 3.071 3.083 207,052 +0.02(+0.72%)
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.