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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.790 -0.120 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2015 5.083 5.083 5.066 5.066 180,441 -0.06(-1.20%)
Mar 30, 2015 5.092 5.149 5.092 5.127 73,064 +0.04(+0.69%)
Mar 27, 2015 5.083 5.114 5.057 5.092 195,813 +0.01(+0.17%)
Mar 26, 2015 5.116 5.116 5.064 5.083 99,421 -0.06(-1.19%)
Mar 25, 2015 5.189 5.193 5.145 5.145 235,099 -0.05(-0.92%)
Mar 24, 2015 5.193 5.211 5.189 5.193 107,888 +0.02(+0.42%)
Mar 23, 2015 5.145 5.184 5.136 5.171 176,222 +0.07(+1.46%)
Mar 20, 2015 5.092 5.128 5.083 5.097 114,526 +0.10(+1.93%)
Mar 19, 2015 5.022 5.022 4.991 5.000 57,881 -0.03(-0.52%)
Mar 18, 2015 4.960 5.044 4.956 5.026 205,137 +0.09(+1.78%)
Mar 17, 2015 4.960 4.960 4.939 4.939 195,851 -0.04(-0.88%)
Mar 16, 2015 4.965 4.991 4.960 4.982 143,646 +0.05(+0.98%)
Mar 13, 2015 4.912 4.952 4.912 4.934 103,852 -0.02(-0.44%)
Mar 12, 2015 4.925 4.956 4.925 4.956 55,710 +0.04(+0.71%)
Mar 11, 2015 4.921 4.939 4.908 4.921 58,986 -0.02(-0.44%)
Mar 10, 2015 4.978 4.978 4.936 4.943 99,708 -0.08(-1.57%)
Mar 09, 2015 5.013 5.022 4.982 5.022 173,916 +0.02(+0.35%)
Mar 06, 2015 5.048 5.048 5.004 5.004 147,658 -0.08(-1.55%)
Mar 05, 2015 5.079 5.090 5.053 5.083 170,014 +0.02(+0.35%)
Mar 04, 2015 5.079 5.092 5.057 5.066 731,038 -0.01(-0.26%)
Mar 03, 2015 5.097 5.101 5.075 5.079 205,310 -0.03(-0.60%)
Mar 02, 2015 5.101 5.114 5.083 5.110 153,631 +0.01(+0.17%)
Feb 27, 2015 5.079 5.123 5.070 5.101 195,949 +0.02(+0.43%)
Feb 26, 2015 5.070 5.089 5.048 5.079 88,751 -0.00(-0.09%)
Feb 25, 2015 5.061 5.088 5.057 5.083 31,413 +0.02(+0.43%)
Feb 24, 2015 5.022 5.061 5.009 5.061 232,782 +0.04(+0.70%)
Feb 23, 2015 5.022 5.044 4.994 5.026 140,951 -0.02(-0.45%)
Feb 20, 2015 5.004 5.053 4.974 5.049 697,720 +0.07(+1.33%)
Feb 19, 2015 5.000 5.000 4.982 4.982 320,506 -0.00(-0.09%)
Feb 18, 2015 5.013 5.017 4.987 4.987 593,501 -0.01(-0.26%)
Feb 17, 2015 4.987 5.016 4.982 5.000 116,654 +0.04(+0.71%)
Feb 13, 2015 4.943 4.965 4.965 4.965 67,201 +0.00(+0.00%)
Feb 12, 2015 4.939 4.965 4.934 4.965 133,179 +0.03(+0.53%)
Feb 11, 2015 4.930 4.941 4.921 4.939 30,149 -0.01(-0.27%)
Feb 10, 2015 4.930 4.956 4.917 4.952 89,074 +0.02(+0.45%)
Feb 09, 2015 4.934 4.956 4.930 4.930 134,489 +0.03(+0.54%)
Feb 06, 2015 4.917 4.943 4.903 4.903 139,874 -0.02(-0.45%)
Feb 05, 2015 4.939 4.943 4.921 4.925 163,046 +0.01(+0.18%)
Feb 04, 2015 4.921 4.956 4.917 4.917 161,920 +0.02(+0.36%)
Feb 03, 2015 4.890 4.921 4.890 4.899 190,430 +0.01(+0.18%)
Feb 02, 2015 4.873 4.903 4.860 4.890 88,582 +0.04(+0.72%)
Jan 30, 2015 4.851 4.899 4.842 4.855 98,209 -0.05(-0.98%)
Jan 29, 2015 4.921 4.939 4.881 4.903 156,196 +0.03(+0.63%)
Jan 28, 2015 4.996 5.000 4.873 4.873 186,133 -0.12(-2.46%)
Jan 27, 2015 5.022 5.035 4.993 4.996 233,669 -0.03(-0.52%)
Jan 26, 2015 5.000 5.035 4.996 5.022 129,090 +0.01(+0.26%)
Jan 23, 2015 5.061 5.070 5.009 5.009 173,354 -0.05(-0.95%)
Jan 22, 2015 5.013 5.070 4.982 5.057 299,093 +0.02(+0.35%)
Jan 21, 2015 5.039 5.070 5.014 5.039 167,914 -0.00(-0.09%)
Jan 20, 2015 5.009 5.075 5.000 5.044 446,852 +0.06(+1.14%)
Jan 16, 2015 5.004 5.053 4.960 4.987 465,773 -0.07(-1.47%)
Jan 15, 2015 5.061 5.127 4.952 5.061 794,610 +0.16(+3.22%)
Jan 14, 2015 4.886 4.914 4.886 4.903 50,113 +0.00(+0.09%)
Jan 13, 2015 4.903 4.925 4.895 4.899 43,596 +0.03(+0.54%)
Jan 12, 2015 4.908 4.908 4.868 4.873 47,801 +0.00(+0.00%)
Jan 09, 2015 4.838 4.890 4.838 4.873 61,902 +0.04(+0.82%)
Jan 08, 2015 4.842 4.842 4.811 4.833 194,270 +0.03(+0.55%)
Jan 07, 2015 4.802 4.816 4.794 4.807 99,309 +0.01(+0.18%)
Jan 06, 2015 4.811 4.841 4.793 4.798 75,516 -0.01(-0.27%)
Jan 05, 2015 4.868 4.873 4.789 4.811 230,780 -0.09(-1.79%)
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.