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 (%)
Apr 30, 2015 5.307 5.325 5.281 5.290 184,329 -0.02(-0.41%)
Apr 29, 2015 5.342 5.356 5.309 5.312 39,523 -0.02(-0.37%)
Apr 28, 2015 5.307 5.360 5.285 5.331 211,713 -0.01(-0.21%)
Apr 27, 2015 5.360 5.369 5.334 5.342 124,178 +0.00(+0.00%)
Apr 24, 2015 5.329 5.342 5.304 5.342 52,328 +0.02(+0.33%)
Apr 23, 2015 5.294 5.329 5.294 5.325 130,980 +0.03(+0.66%)
Apr 22, 2015 5.312 5.312 5.285 5.290 155,822 -0.02(-0.41%)
Apr 21, 2015 5.298 5.320 5.298 5.312 27,090 +0.05(+1.00%)
Apr 20, 2015 5.263 5.303 5.259 5.259 89,202 -0.00(-0.08%)
Apr 17, 2015 5.272 5.272 5.252 5.263 182,789 -0.04(-0.66%)
Apr 16, 2015 5.285 5.320 5.281 5.298 175,251 -0.01(-0.25%)
Apr 15, 2015 5.307 5.325 5.272 5.312 76,598 +0.03(+0.58%)
Apr 14, 2015 5.255 5.281 5.255 5.281 82,288 +0.03(+0.59%)
Apr 13, 2015 5.255 5.255 5.228 5.250 67,832 -0.01(-0.17%)
Apr 10, 2015 5.255 5.263 5.238 5.259 50,100 +0.02(+0.31%)
Apr 09, 2015 5.233 5.259 5.211 5.243 63,319 +0.01(+0.28%)
Apr 08, 2015 5.211 5.233 5.204 5.228 73,032 +0.03(+0.51%)
Apr 07, 2015 5.202 5.237 5.202 5.202 217,597 +0.00(+0.09%)
Apr 06, 2015 5.158 5.202 5.158 5.197 81,334 +0.05(+0.90%)
Apr 02, 2015 5.140 5.151 5.151 5.151 81,324 +0.01(+0.21%)
Apr 01, 2015 5.114 5.140 5.079 5.140 120,538 +0.07(+1.47%)
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%)
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.