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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.010 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2020 5.800 5.823 5.800 5.823 32,847 +0.04(+0.66%)
May 28, 2020 5.762 5.830 5.762 5.785 14,917 +0.07(+1.20%)
May 27, 2020 5.723 5.731 5.679 5.716 55,582 +0.02(+0.27%)
May 26, 2020 5.769 5.800 5.701 5.701 19,463 +0.04(+0.67%)
May 22, 2020 5.655 5.670 5.624 5.662 28,790 -0.05(-0.94%)
May 21, 2020 5.762 5.767 5.693 5.716 11,351 -0.04(-0.66%)
May 20, 2020 5.716 5.785 5.716 5.754 11,165 +0.14(+2.45%)
May 19, 2020 5.662 5.670 5.616 5.616 29,207 -0.04(-0.68%)
May 18, 2020 5.624 5.678 5.624 5.655 109,387 +0.11(+1.93%)
May 15, 2020 5.563 5.586 5.525 5.548 33,894 +0.02(+0.41%)
May 14, 2020 5.555 5.555 5.502 5.525 24,111 -0.09(-1.63%)
May 13, 2020 5.693 5.693 5.609 5.616 99,075 -0.02(-0.27%)
May 12, 2020 5.731 5.746 5.632 5.632 16,114 -0.08(-1.34%)
May 11, 2020 5.655 5.731 5.655 5.708 24,609 +0.05(+0.81%)
May 08, 2020 5.655 5.723 5.639 5.662 73,153 +0.04(+0.68%)
May 07, 2020 5.632 5.639 5.616 5.624 29,965 +0.04(+0.68%)
May 06, 2020 5.616 5.616 5.586 5.586 7,141 -0.03(-0.54%)
May 05, 2020 5.616 5.616 5.563 5.616 47,039 +0.00(+0.00%)
May 04, 2020 5.578 5.616 5.548 5.616 43,926 +0.00(+0.00%)
May 01, 2020 5.571 5.616 5.502 5.616 31,407 -0.02(-0.41%)
Apr 30, 2020 5.708 5.708 5.621 5.639 3,369 -0.07(-1.20%)
Apr 29, 2020 5.723 5.723 5.571 5.708 57,800 +0.04(+0.67%)
Apr 28, 2020 5.716 5.739 5.670 5.670 46,038 +0.01(+0.13%)
Apr 27, 2020 5.624 5.685 5.609 5.662 17,339 +0.05(+0.95%)
Apr 24, 2020 5.601 5.632 5.548 5.609 36,511 +0.06(+1.10%)
Apr 23, 2020 5.609 5.647 5.548 5.548 22,160 -0.11(-2.02%)
Apr 22, 2020 5.639 5.662 5.639 5.662 12,563 +0.06(+1.09%)
Apr 21, 2020 5.548 5.632 5.548 5.601 38,152 -0.04(-0.68%)
Apr 20, 2020 5.616 5.846 5.548 5.639 83,505 +0.03(+0.55%)
Apr 17, 2020 5.578 5.662 5.578 5.609 42,793 +0.13(+2.30%)
Apr 16, 2020 5.502 5.516 5.456 5.483 281,099 +0.03(+0.49%)
Apr 15, 2020 5.479 5.479 5.441 5.456 66,011 -0.12(-2.19%)
Apr 14, 2020 5.601 5.662 5.578 5.578 103,390 +0.06(+1.11%)
Apr 13, 2020 5.532 5.540 5.501 5.517 40,118 -0.04(-0.69%)
Apr 09, 2020 5.464 5.555 5.464 5.555 68,311 +0.06(+1.11%)
Apr 08, 2020 5.395 5.502 5.387 5.494 27,099 +0.11(+2.13%)
Apr 07, 2020 5.540 5.540 5.380 5.380 27,124 +0.01(+0.14%)
Apr 06, 2020 5.380 5.395 5.345 5.372 82,590 +0.15(+2.93%)
Apr 03, 2020 5.234 5.303 5.219 5.219 34,417 -0.10(-1.87%)
Apr 02, 2020 5.250 5.318 5.250 5.318 104,764 +0.07(+1.31%)
Apr 01, 2020 5.265 5.610 5.211 5.250 101,997 -0.06(-1.15%)
Mar 31, 2020 5.372 5.632 5.280 5.311 55,264 -0.05(-1.00%)
Mar 30, 2020 5.303 5.410 5.303 5.364 304,648 +0.03(+0.57%)
Mar 27, 2020 5.211 5.380 5.143 5.334 36,511 -0.03(-0.57%)
Mar 26, 2020 5.219 5.364 5.211 5.364 15,978 +0.21(+4.15%)
Mar 25, 2020 4.852 5.166 4.852 5.150 75,877 +0.36(+7.50%)
Mar 24, 2020 4.707 4.888 4.707 4.791 34,363 +0.24(+5.38%)
Mar 23, 2020 4.868 4.868 4.501 4.547 43,864 -0.31(-6.30%)
Mar 20, 2020 4.837 4.990 4.837 4.852 18,713 -0.01(-0.15%)
Mar 19, 2020 4.673 4.860 4.516 4.860 144,168 +0.21(+4.50%)
Mar 18, 2020 4.785 4.822 4.516 4.650 61,805 -0.33(-6.61%)
Mar 17, 2020 4.733 4.979 4.627 4.979 43,242 +0.40(+8.73%)
Mar 16, 2020 4.919 4.925 4.493 4.579 54,788 -0.47(-9.26%)
Mar 13, 2020 4.934 5.106 4.822 5.047 108,608 +0.31(+6.47%)
Mar 12, 2020 4.262 4.927 4.142 4.740 133,146 -0.82(-14.78%)
Mar 11, 2020 5.667 5.787 5.503 5.562 58,607 -0.15(-2.62%)
Mar 10, 2020 5.817 5.839 5.622 5.712 71,004 +0.08(+1.46%)
Mar 09, 2020 5.749 5.749 5.617 5.630 29,486 -0.43(-7.04%)
Mar 06, 2020 6.018 6.056 5.974 6.056 26,082 -0.07(-1.22%)
Mar 05, 2020 6.123 6.172 6.071 6.131 20,661 -0.10(-1.56%)
Mar 04, 2020 6.161 6.259 6.133 6.228 15,805 +0.18(+2.97%)
Mar 03, 2020 6.071 6.310 6.048 6.048 40,773 +0.10(+1.63%)
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.