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 (%)
Dec 31, 2013 4.749 4.749 4.749 4.749 247,314 -0.01(-0.21%)
Dec 30, 2013 4.729 4.763 4.712 4.760 183,955 +0.02(+0.50%)
Dec 27, 2013 4.715 4.746 4.702 4.736 256,255 +0.10(+2.20%)
Dec 26, 2013 4.705 4.712 4.630 4.634 212,540 -0.06(-1.23%)
Dec 24, 2013 4.688 4.695 4.627 4.691 89,485 -0.00(-0.07%)
Dec 23, 2013 4.637 4.753 4.627 4.695 403,801 +0.06(+1.40%)
Dec 20, 2013 4.576 4.640 4.576 4.630 177,749 +0.05(+1.19%)
Dec 19, 2013 4.545 4.579 4.542 4.576 131,250 +0.03(+0.67%)
Dec 18, 2013 4.525 4.565 4.525 4.545 87,203 +0.01(+0.30%)
Dec 17, 2013 4.549 4.552 4.525 4.531 180,610 -0.03(-0.67%)
Dec 16, 2013 4.566 4.586 4.562 4.562 1,771,847 +0.01(+0.30%)
Dec 13, 2013 4.600 4.681 4.518 4.549 506,292 -0.02(-0.48%)
Dec 12, 2013 4.567 4.577 4.539 4.570 122,103 +0.00(+0.07%)
Dec 11, 2013 4.561 4.580 4.561 4.567 145,426 +0.00(+0.07%)
Dec 10, 2013 4.535 4.564 4.535 4.564 189,941 -0.01(-0.14%)
Dec 09, 2013 4.558 4.580 4.558 4.570 98,943 -0.01(-0.28%)
Dec 06, 2013 4.615 4.615 4.573 4.583 201,717 +0.03(+0.58%)
Dec 05, 2013 4.564 4.567 4.497 4.556 83,538 +0.01(+0.32%)
Dec 04, 2013 4.497 4.548 4.497 4.542 163,812 +0.00(+0.07%)
Dec 03, 2013 4.573 4.589 4.539 4.539 155,227 -0.07(-1.44%)
Dec 02, 2013 4.599 4.611 4.580 4.605 91,398 +0.00(+0.00%)
Nov 29, 2013 4.605 4.611 4.605 4.605 91,386 +0.01(+0.28%)
Nov 27, 2013 4.589 4.592 4.583 4.592 36,871 +0.01(+0.27%)
Nov 26, 2013 4.551 4.583 4.551 4.580 39,645 +0.02(+0.42%)
Nov 25, 2013 4.583 4.595 4.557 4.561 53,664 -0.01(-0.28%)
Nov 22, 2013 4.558 4.580 4.557 4.573 115,777 +0.03(+0.70%)
Nov 21, 2013 4.526 4.559 4.526 4.542 45,149 +0.00(+0.07%)
Nov 20, 2013 4.554 4.605 4.526 4.539 110,678 -0.04(-0.97%)
Nov 19, 2013 4.580 4.608 4.577 4.583 47,320 -0.01(-0.28%)
Nov 18, 2013 4.605 4.618 4.583 4.596 72,258 +0.02(+0.35%)
Nov 15, 2013 4.589 4.643 4.580 4.580 86,874 +0.00(+0.07%)
Nov 14, 2013 4.539 4.602 4.539 4.577 86,681 +0.02(+0.55%)
Nov 13, 2013 4.532 4.567 4.523 4.552 60,520 -0.01(-0.13%)
Nov 12, 2013 4.554 4.567 4.532 4.558 228,797 -0.01(-0.14%)
Nov 11, 2013 4.573 4.573 4.542 4.564 67,263 +0.01(+0.14%)
Nov 08, 2013 4.520 4.561 4.494 4.558 80,842 +0.01(+0.21%)
Nov 07, 2013 4.545 4.573 4.539 4.548 49,048 -0.03(-0.55%)
Nov 06, 2013 4.567 4.583 4.558 4.573 86,318 +0.05(+1.05%)
Nov 05, 2013 4.513 4.535 4.501 4.526 56,110 -0.03(-0.70%)
Nov 04, 2013 4.580 4.580 4.555 4.558 16,246 -0.02(-0.48%)
Nov 01, 2013 4.580 4.596 4.548 4.580 79,266 -0.02(-0.34%)
Oct 31, 2013 4.592 4.618 4.592 4.596 23,544 -0.02(-0.34%)
Oct 30, 2013 4.643 4.646 4.611 4.611 31,750 -0.03(-0.61%)
Oct 29, 2013 4.615 4.649 4.611 4.640 80,482 +0.01(+0.14%)
Oct 28, 2013 4.634 4.634 4.618 4.634 65,256 -0.00(-0.00%)
Oct 25, 2013 4.583 4.649 4.580 4.634 227,378 -0.01(-0.27%)
Oct 24, 2013 4.630 4.649 4.630 4.646 52,050 +0.03(+0.76%)
Oct 23, 2013 4.599 4.637 4.592 4.611 237,413 +0.00(+0.00%)
Oct 22, 2013 4.589 4.640 4.542 4.611 201,496 +0.03(+0.57%)
Oct 21, 2013 4.529 4.589 4.522 4.586 90,561 +0.06(+1.33%)
Oct 18, 2013 4.482 4.530 4.482 4.525 121,920 -0.01(-0.22%)
Oct 17, 2013 4.485 4.535 4.485 4.535 114,078 +0.10(+2.28%)
Oct 16, 2013 4.475 4.475 4.415 4.434 100,204 -0.00(-0.07%)
Oct 15, 2013 4.453 4.453 4.428 4.437 42,849 -0.02(-0.36%)
Oct 14, 2013 4.437 4.472 4.415 4.453 86,138 +0.01(+0.29%)
Oct 11, 2013 4.431 4.447 4.431 4.441 60,078 +0.02(+0.43%)
Oct 10, 2013 4.387 4.427 4.387 4.422 53,124 +0.05(+1.16%)
Oct 09, 2013 4.384 4.390 4.371 4.371 170,014 -0.03(-0.61%)
Oct 08, 2013 4.425 4.425 4.384 4.398 65,850 -0.05(-1.03%)
Oct 07, 2013 4.399 4.447 4.396 4.444 179,948 -0.01(-0.21%)
Oct 04, 2013 4.444 4.475 4.434 4.453 133,019 -0.04(-0.92%)
Oct 03, 2013 4.497 4.497 4.479 4.494 87,822 -0.02(-0.45%)
Oct 02, 2013 4.554 4.554 4.507 4.515 81,019 -0.02(-0.53%)
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.