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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.595 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2016 4.495 4.548 4.460 4.539 74,195 +0.05(+1.07%)
Jun 29, 2016 4.495 4.504 4.482 4.491 34,339 +0.06(+1.29%)
Jun 28, 2016 4.434 4.456 4.408 4.434 65,534 +0.09(+1.97%)
Jun 27, 2016 4.386 4.399 4.311 4.348 100,659 -0.06(-1.44%)
Jun 24, 2016 4.412 4.491 4.386 4.412 202,645 -0.27(-5.72%)
Jun 23, 2016 4.644 4.684 4.631 4.679 160,240 +0.09(+1.91%)
Jun 22, 2016 4.579 4.609 4.491 4.592 78,187 +0.03(+0.58%)
Jun 21, 2016 4.565 4.583 4.565 4.565 48,374 +0.02(+0.39%)
Jun 20, 2016 4.579 4.605 4.543 4.548 41,004 +0.05(+1.07%)
Jun 17, 2016 4.482 4.504 4.482 4.500 22,083 +0.05(+1.08%)
Jun 16, 2016 4.403 4.451 4.394 4.451 48,912 +0.00(+0.00%)
Jun 15, 2016 4.474 4.474 4.447 4.451 25,253 +0.02(+0.40%)
Jun 14, 2016 4.438 4.447 4.425 4.434 52,088 -0.04(-0.88%)
Jun 13, 2016 4.513 4.513 4.451 4.473 126,983 -0.06(-1.35%)
Jun 10, 2016 4.570 4.570 4.529 4.535 74,653 -0.10(-2.08%)
Jun 09, 2016 4.644 4.644 4.614 4.631 43,677 -0.06(-1.22%)
Jun 08, 2016 4.662 4.693 4.662 4.688 38,293 +0.03(+0.56%)
Jun 07, 2016 4.649 4.688 4.649 4.662 75,827 +0.03(+0.57%)
Jun 06, 2016 4.644 4.644 4.618 4.636 15,110 +0.04(+0.76%)
Jun 03, 2016 4.579 4.609 4.574 4.600 35,215 +0.02(+0.41%)
Jun 02, 2016 4.543 4.583 4.543 4.582 35,274 +0.03(+0.55%)
Jun 01, 2016 4.557 4.557 4.537 4.557 32,191 +0.02(+0.39%)
May 31, 2016 4.574 4.574 4.527 4.539 71,119 -0.04(-0.86%)
May 27, 2016 4.579 4.579 4.579 4.579 63,161 +0.01(+0.29%)
May 26, 2016 4.522 4.565 4.517 4.565 26,085 +0.04(+0.97%)
May 25, 2016 4.504 4.530 4.504 4.522 17,995 +0.02(+0.39%)
May 24, 2016 4.469 4.513 4.469 4.504 39,262 +0.04(+0.88%)
May 23, 2016 4.443 4.473 4.443 4.465 45,838 +0.00(+0.00%)
May 20, 2016 4.469 4.473 4.465 4.465 31,389 +0.01(+0.30%)
May 19, 2016 4.451 4.460 4.443 4.451 81,724 -0.01(-0.20%)
May 18, 2016 4.491 4.506 4.456 4.460 31,338 -0.02(-0.49%)
May 17, 2016 4.526 4.526 4.478 4.482 51,710 -0.02(-0.39%)
May 16, 2016 4.487 4.513 4.486 4.500 50,677 +0.00(+0.10%)
May 13, 2016 4.508 4.510 4.486 4.495 52,688 -0.01(-0.32%)
May 12, 2016 4.526 4.539 4.505 4.510 33,573 +0.01(+0.21%)
May 11, 2016 4.500 4.522 4.500 4.500 17,457 -0.01(-0.28%)
May 10, 2016 4.482 4.513 4.482 4.513 52,122 +0.04(+0.78%)
May 09, 2016 4.473 4.495 4.465 4.478 59,175 +0.03(+0.69%)
May 06, 2016 4.438 4.456 4.429 4.447 26,281 -0.03(-0.59%)
May 05, 2016 4.473 4.473 4.456 4.473 33,347 -0.02(-0.49%)
May 04, 2016 4.535 4.535 4.487 4.495 87,687 -0.06(-1.35%)
May 03, 2016 4.583 4.583 4.535 4.557 54,558 -0.04(-0.91%)
May 02, 2016 4.583 4.600 4.579 4.598 27,464 +0.05(+1.11%)
Apr 29, 2016 4.548 4.583 4.543 4.548 87,167 -0.02(-0.38%)
Apr 28, 2016 4.583 4.600 4.565 4.565 41,385 -0.01(-0.25%)
Apr 27, 2016 4.539 4.577 4.539 4.577 73,800 +0.04(+0.83%)
Apr 26, 2016 4.557 4.557 4.535 4.539 36,556 +0.01(+0.19%)
Apr 25, 2016 4.543 4.547 4.530 4.530 18,107 -0.02(-0.39%)
Apr 22, 2016 4.548 4.548 4.539 4.548 9,688 -0.02(-0.38%)
Apr 21, 2016 4.583 4.592 4.561 4.565 57,599 -0.07(-1.42%)
Apr 20, 2016 4.636 4.649 4.631 4.631 12,552 -0.01(-0.26%)
Apr 19, 2016 4.627 4.649 4.627 4.643 48,314 +0.06(+1.32%)
Apr 18, 2016 4.557 4.592 4.557 4.583 15,744 +0.04(+0.77%)
Apr 15, 2016 4.557 4.565 4.535 4.548 20,403 -0.02(-0.48%)
Apr 14, 2016 4.561 4.579 4.561 4.570 19,513 +0.02(+0.39%)
Apr 13, 2016 4.522 4.565 4.522 4.552 140,101 +0.04(+0.97%)
Apr 12, 2016 4.478 4.517 4.478 4.508 50,861 +0.03(+0.59%)
Apr 11, 2016 4.495 4.504 4.473 4.482 64,205 -0.01(-0.20%)
Apr 08, 2016 4.478 4.491 4.478 4.491 7,700 +0.05(+1.21%)
Apr 07, 2016 4.456 4.465 4.429 4.437 46,627 -0.04(-0.80%)
Apr 06, 2016 4.403 4.486 4.403 4.473 65,320 +0.09(+2.00%)
Apr 05, 2016 4.392 4.394 4.381 4.386 44,568 -0.03(-0.69%)
Apr 04, 2016 4.429 4.438 4.416 4.416 104,724 -0.01(-0.20%)
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.