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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.930 -0.005 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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, 2021 7.227 7.292 7.129 7.170 32,388 -0.03(-0.45%)
Mar 30, 2021 7.276 7.276 7.186 7.202 44,758 -0.02(-0.34%)
Mar 29, 2021 7.251 7.251 7.178 7.227 23,391 +0.06(+0.80%)
Mar 26, 2021 7.145 7.170 7.129 7.170 11,401 -0.01(-0.11%)
Mar 25, 2021 7.145 7.178 7.129 7.178 19,155 +0.04(+0.57%)
Mar 24, 2021 7.202 7.202 7.121 7.137 43,292 +0.00(+0.00%)
Mar 23, 2021 7.194 7.204 7.137 7.137 22,722 -0.05(-0.68%)
Mar 22, 2021 7.194 7.219 7.186 7.186 48,998 -0.02(-0.34%)
Mar 19, 2021 7.186 7.227 7.162 7.211 44,747 +0.05(+0.66%)
Mar 18, 2021 7.140 7.199 7.140 7.164 19,820 -0.01(-0.17%)
Mar 17, 2021 7.148 7.176 7.116 7.176 23,594 +0.02(+0.28%)
Mar 16, 2021 7.196 7.196 7.132 7.156 23,481 +0.00(+0.00%)
Mar 15, 2021 7.099 7.156 7.051 7.156 13,908 +0.09(+1.25%)
Mar 12, 2021 7.091 7.091 7.027 7.067 10,334 -0.06(-0.90%)
Mar 11, 2021 7.067 7.132 7.067 7.132 23,328 +0.06(+0.82%)
Mar 10, 2021 7.102 7.102 7.051 7.074 9,962 +0.04(+0.55%)
Mar 09, 2021 7.059 7.091 7.003 7.035 61,912 +0.06(+0.92%)
Mar 08, 2021 6.995 7.027 6.971 6.971 21,538 -0.03(-0.46%)
Mar 05, 2021 7.067 7.067 6.971 7.003 27,020 -0.06(-0.80%)
Mar 04, 2021 7.117 7.132 7.055 7.059 11,546 -0.07(-1.01%)
Mar 03, 2021 7.188 7.188 6.826 7.132 27,272 -0.11(-1.55%)
Mar 02, 2021 7.196 7.252 7.156 7.244 7,131 +0.05(+0.67%)
Mar 01, 2021 7.156 7.196 7.132 7.196 31,328 +0.09(+1.24%)
Feb 26, 2021 7.124 7.124 6.682 7.107 24,280 -0.01(-0.17%)
Feb 25, 2021 7.244 7.252 7.116 7.120 16,946 -0.09(-1.28%)
Feb 24, 2021 7.099 7.212 7.067 7.212 36,907 +0.09(+1.24%)
Feb 23, 2021 7.220 7.220 7.067 7.124 28,936 -0.16(-2.21%)
Feb 22, 2021 7.292 7.308 7.268 7.284 17,285 -0.01(-0.11%)
Feb 19, 2021 7.284 7.332 7.284 7.292 26,895 -0.02(-0.22%)
Feb 18, 2021 7.373 7.381 7.284 7.308 11,862 -0.12(-1.62%)
Feb 17, 2021 7.364 7.453 7.345 7.429 15,133 +0.02(+0.22%)
Feb 16, 2021 7.509 7.516 7.413 7.413 18,666 -0.09(-1.18%)
Feb 12, 2021 7.429 7.517 7.429 7.501 25,650 +0.07(+0.97%)
Feb 11, 2021 7.437 7.445 7.421 7.429 16,569 +0.01(+0.11%)
Feb 10, 2021 7.373 7.421 7.373 7.421 9,669 +0.04(+0.54%)
Feb 09, 2021 7.389 7.429 7.348 7.381 15,913 -0.01(-0.11%)
Feb 08, 2021 7.381 7.429 7.332 7.389 24,030 +0.08(+1.10%)
Feb 05, 2021 7.316 7.445 7.308 7.308 22,786 -0.02(-0.27%)
Feb 04, 2021 7.373 7.397 7.252 7.328 16,563 -0.06(-0.82%)
Feb 03, 2021 7.356 7.389 7.348 7.389 21,567 -0.02(-0.22%)
Feb 02, 2021 7.340 7.405 7.300 7.405 7,148 +0.05(+0.65%)
Feb 01, 2021 7.340 7.373 7.276 7.356 21,593 +0.08(+1.10%)
Jan 29, 2021 7.308 7.308 7.180 7.276 41,339 -0.08(-1.09%)
Jan 28, 2021 7.308 7.389 7.260 7.356 48,801 +0.00(+0.00%)
Jan 27, 2021 7.300 7.356 7.244 7.356 26,874 +0.02(+0.22%)
Jan 26, 2021 7.332 7.373 7.332 7.340 23,111 +0.00(+0.00%)
Jan 25, 2021 7.356 7.356 7.318 7.340 8,460 -0.02(-0.33%)
Jan 22, 2021 7.316 7.364 7.316 7.364 11,580 +0.01(+0.11%)
Jan 21, 2021 7.348 7.356 7.316 7.356 19,139 +0.05(+0.66%)
Jan 20, 2021 7.308 7.340 7.276 7.308 5,162 +0.05(+0.66%)
Jan 19, 2021 7.260 7.292 7.260 7.260 10,414 -0.02(-0.22%)
Jan 15, 2021 7.260 7.289 7.228 7.276 13,447 -0.02(-0.33%)
Jan 14, 2021 7.260 7.308 7.236 7.300 5,006 +0.06(+0.78%)
Jan 13, 2021 7.276 7.276 7.228 7.244 11,810 -0.03(-0.44%)
Jan 12, 2021 7.236 7.276 7.228 7.276 14,846 -0.01(-0.11%)
Jan 11, 2021 7.244 7.316 7.180 7.284 11,230 -0.02(-0.22%)
Jan 08, 2021 7.308 7.308 7.284 7.300 12,576 +0.00(+0.00%)
Jan 07, 2021 7.320 7.320 7.284 7.300 3,104 +0.02(+0.22%)
Jan 06, 2021 7.308 7.308 7.212 7.284 19,484 -0.07(-0.98%)
Jan 05, 2021 7.300 7.356 7.300 7.356 10,821 +0.03(+0.44%)
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.