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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.560 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 5.027 5.159 5.027 5.071 121,105 +0.02(+0.44%)
Dec 28, 2018 4.983 5.093 4.983 5.049 119,200 +0.08(+1.63%)
Dec 27, 2018 4.961 5.027 4.961 4.968 69,379 -0.09(-1.74%)
Dec 26, 2018 5.049 5.085 4.975 5.056 82,642 +0.06(+1.25%)
Dec 24, 2018 4.968 5.005 4.968 4.994 73,479 -0.03(-0.51%)
Dec 21, 2018 5.056 5.078 5.012 5.019 62,049 -0.03(-0.58%)
Dec 20, 2018 5.152 5.152 5.049 5.049 46,305 -0.08(-1.58%)
Dec 19, 2018 5.115 5.159 5.115 5.130 92,766 -0.01(-0.29%)
Dec 18, 2018 5.166 5.166 5.118 5.144 53,565 +0.01(+0.14%)
Dec 17, 2018 5.240 5.247 5.108 5.137 148,008 -0.14(-2.65%)
Dec 14, 2018 5.262 5.394 5.247 5.277 92,257 -0.03(-0.55%)
Dec 13, 2018 5.328 5.328 5.291 5.306 28,402 -0.02(-0.41%)
Dec 12, 2018 5.277 5.357 5.277 5.328 185,783 +0.08(+1.54%)
Dec 11, 2018 5.269 5.284 5.210 5.247 65,215 +0.04(+0.85%)
Dec 10, 2018 5.232 5.284 5.166 5.203 47,533 -0.03(-0.56%)
Dec 07, 2018 5.291 5.343 5.218 5.232 85,590 -0.04(-0.84%)
Dec 06, 2018 5.306 5.343 5.218 5.277 107,783 -0.12(-2.31%)
Dec 04, 2018 5.438 5.475 5.394 5.402 36,875 -0.06(-1.08%)
Dec 03, 2018 5.431 5.468 5.431 5.460 52,619 +0.07(+1.23%)
Nov 30, 2018 5.379 5.424 5.379 5.394 56,878 +0.00(+0.00%)
Nov 29, 2018 5.372 5.409 5.372 5.394 76,190 +0.03(+0.55%)
Nov 28, 2018 5.313 5.379 5.313 5.365 108,389 +0.07(+1.25%)
Nov 27, 2018 5.255 5.306 5.255 5.299 132,928 +0.01(+0.28%)
Nov 26, 2018 5.365 5.394 5.269 5.284 344,964 -0.04(-0.83%)
Nov 23, 2018 5.210 5.335 5.196 5.328 249,966 +0.04(+0.83%)
Nov 21, 2018 5.284 5.284 5.284 0 -0.01(-0.14%)
Nov 20, 2018 5.277 5.343 5.262 5.291 130,046 -0.04(-0.69%)
Nov 19, 2018 5.365 5.365 5.299 5.328 151,344 -0.10(-1.76%)
Nov 16, 2018 5.504 5.556 5.394 5.424 124,506 -0.07(-1.20%)
Nov 15, 2018 5.637 5.659 5.490 5.490 166,730 -0.20(-3.49%)
Nov 14, 2018 5.732 5.747 5.644 5.688 186,163 -0.05(-0.90%)
Nov 13, 2018 5.659 5.740 5.644 5.740 130,302 +0.09(+1.56%)
Nov 12, 2018 5.681 5.710 5.629 5.651 179,775 -0.07(-1.28%)
Nov 09, 2018 5.740 5.762 5.703 5.725 179,752 -0.04(-0.64%)
Nov 08, 2018 5.769 5.784 5.740 5.762 189,875 -0.01(-0.25%)
Nov 07, 2018 5.754 5.801 5.751 5.776 211,804 +0.04(+0.64%)
Nov 06, 2018 5.732 5.754 5.710 5.740 119,174 -0.01(-0.26%)
Nov 05, 2018 5.718 5.762 5.710 5.754 85,946 +0.04(+0.64%)
Nov 02, 2018 5.784 5.806 5.718 5.718 50,347 -0.06(-1.02%)
Nov 01, 2018 5.754 5.784 5.747 5.776 119,866 +0.04(+0.64%)
Oct 31, 2018 5.718 5.762 5.703 5.740 86,471 +0.06(+1.03%)
Oct 30, 2018 5.659 5.695 5.637 5.681 183,972 +0.04(+0.78%)
Oct 29, 2018 5.666 5.732 5.629 5.637 137,661 +0.02(+0.39%)
Oct 26, 2018 5.593 5.618 5.556 5.615 169,683 +0.01(+0.13%)
Oct 25, 2018 5.541 5.629 5.526 5.607 866,279 +0.05(+0.93%)
Oct 24, 2018 5.644 5.659 5.556 5.556 157,609 -0.12(-2.20%)
Oct 23, 2018 5.629 5.688 5.600 5.681 276,757 -0.01(-0.13%)
Oct 22, 2018 5.710 5.769 5.593 5.688 182,557 -0.10(-1.65%)
Oct 19, 2018 5.762 5.835 5.754 5.784 65,315 +0.07(+1.16%)
Oct 18, 2018 5.747 5.763 5.704 5.718 75,791 -0.04(-0.64%)
Oct 17, 2018 5.740 5.762 5.732 5.754 34,212 +0.00(+0.00%)
Oct 16, 2018 5.688 5.762 5.688 5.754 210,094 +0.09(+1.56%)
Oct 15, 2018 5.769 5.784 5.666 5.666 304,096 -0.08(-1.41%)
Oct 12, 2018 5.740 5.769 5.732 5.747 94,434 +0.01(+0.13%)
Oct 11, 2018 5.820 5.820 5.740 5.740 55,860 -0.13(-2.25%)
Oct 10, 2018 5.923 5.989 5.864 5.872 58,368 -0.07(-1.11%)
Oct 09, 2018 5.909 5.960 5.909 5.938 24,181 -0.04(-0.74%)
Oct 08, 2018 5.982 5.989 5.953 5.982 23,965 -0.04(-0.73%)
Oct 05, 2018 6.100 6.100 6.022 6.026 272,146 -0.10(-1.56%)
Oct 04, 2018 6.173 6.173 6.107 6.122 113,305 -0.04(-0.60%)
Oct 03, 2018 6.158 6.225 6.158 6.158 127,642 -0.03(-0.48%)
Oct 02, 2018 6.225 6.247 6.181 6.188 92,747 -0.07(-1.06%)
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.