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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.650 -0.050 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2023 6.893 6.951 6.893 6.912 18,037 -0.04(-0.56%)
Oct 30, 2023 6.971 6.971 6.932 6.951 18,644 +0.06(+0.84%)
Oct 27, 2023 6.941 6.980 6.893 6.893 60,448 -0.11(-1.52%)
Oct 26, 2023 6.980 7.024 6.922 7.000 5,772 -0.02(-0.28%)
Oct 25, 2023 7.009 7.038 6.980 7.019 7,650 -0.02(-0.28%)
Oct 24, 2023 7.067 7.067 7.029 7.038 20,431 +0.02(+0.26%)
Oct 23, 2023 7.048 7.102 7.020 7.020 24,515 -0.07(-0.94%)
Oct 20, 2023 7.106 7.125 7.067 7.087 14,387 -0.06(-0.81%)
Oct 19, 2023 7.203 7.203 7.116 7.145 11,007 -0.07(-0.94%)
Oct 18, 2023 7.232 7.242 7.213 7.213 15,829 -0.07(-0.93%)
Oct 17, 2023 7.261 7.316 7.251 7.280 31,969 -0.03(-0.40%)
Oct 16, 2023 7.367 7.367 7.261 7.309 23,899 -0.07(-0.92%)
Oct 13, 2023 7.329 7.388 7.329 7.377 55,173 +0.05(+0.66%)
Oct 12, 2023 7.358 7.387 7.328 7.329 59,595 -0.09(-1.17%)
Oct 11, 2023 7.367 7.416 7.367 7.416 49,239 +0.12(+1.59%)
Oct 10, 2023 7.309 7.348 7.290 7.300 49,643 +0.07(+0.94%)
Oct 09, 2023 7.174 7.290 7.164 7.232 33,013 -0.09(-1.19%)
Oct 06, 2023 7.222 7.338 7.222 7.319 9,143 +0.07(+1.00%)
Oct 05, 2023 7.265 7.265 7.242 7.246 9,074 -0.02(-0.21%)
Oct 04, 2023 7.329 7.329 7.237 7.262 5,502 +0.01(+0.15%)
Oct 03, 2023 7.261 7.271 7.232 7.251 15,762 -0.10(-1.38%)
Oct 02, 2023 7.309 7.353 7.309 7.353 32,678 -0.04(-0.59%)
Sep 29, 2023 7.455 7.590 7.367 7.396 56,354 +0.07(+0.92%)
Sep 28, 2023 7.338 7.338 7.300 7.329 45,077 -0.02(-0.26%)
Sep 27, 2023 7.406 7.406 7.280 7.348 21,713 +0.03(+0.40%)
Sep 26, 2023 7.387 7.387 7.096 7.319 27,429 -0.17(-2.33%)
Sep 25, 2023 7.474 7.503 7.445 7.493 31,252 +0.01(+0.13%)
Sep 22, 2023 7.542 7.561 7.484 7.484 69,846 -0.08(-1.02%)
Sep 21, 2023 7.561 7.605 7.561 7.561 28,837 -0.02(-0.26%)
Sep 20, 2023 7.619 7.677 7.580 7.580 4,987 +0.01(+0.19%)
Sep 19, 2023 7.609 7.609 7.547 7.566 22,090 -0.01(-0.16%)
Sep 18, 2023 7.625 7.638 7.578 7.578 10,081 -0.10(-1.32%)
Sep 15, 2023 7.635 7.679 7.635 7.679 3,410 +0.06(+0.83%)
Sep 14, 2023 7.597 7.616 7.597 7.616 2,212 +0.07(+0.88%)
Sep 13, 2023 7.597 7.597 7.530 7.549 27,646 -0.07(-0.88%)
Sep 12, 2023 7.597 7.625 7.597 7.616 12,661 -0.00(-0.06%)
Sep 11, 2023 7.673 7.673 7.621 7.621 16,752 +0.03(+0.44%)
Sep 08, 2023 7.597 7.625 7.578 7.587 10,025 -0.01(-0.12%)
Sep 07, 2023 7.606 7.606 7.587 7.596 3,684 +0.01(+0.12%)
Sep 06, 2023 7.597 7.611 7.578 7.587 14,679 -0.05(-0.62%)
Sep 05, 2023 7.683 7.683 7.635 7.635 18,947 -0.10(-1.35%)
Sep 01, 2023 7.826 7.826 7.730 7.740 3,691 -0.01(-0.12%)
Aug 31, 2023 7.826 7.826 7.740 7.749 8,328 -0.01(-0.12%)
Aug 30, 2023 7.778 7.785 7.759 7.759 2,951 -0.02(-0.25%)
Aug 29, 2023 7.749 7.806 7.749 7.778 17,236 +0.08(+0.99%)
Aug 28, 2023 7.721 7.749 7.702 7.702 102,842 -0.05(-0.62%)
Aug 25, 2023 7.740 7.787 7.683 7.749 9,992 +0.09(+1.12%)
Aug 24, 2023 7.787 7.816 7.663 7.663 32,154 -0.16(-2.07%)
Aug 23, 2023 7.806 7.836 7.806 7.826 7,180 +0.13(+1.73%)
Aug 22, 2023 7.711 7.721 7.692 7.692 106,812 -0.08(-0.98%)
Aug 21, 2023 7.692 7.802 7.587 7.768 246,301 +0.15(+2.00%)
Aug 18, 2023 7.673 7.673 7.616 7.616 161,630 -0.13(-1.72%)
Aug 17, 2023 7.768 7.806 7.749 7.749 12,671 -0.05(-0.61%)
Aug 16, 2023 7.840 7.845 7.789 7.797 28,022 +0.02(+0.25%)
Aug 15, 2023 7.740 7.835 7.742 7.778 15,087 -0.07(-0.85%)
Aug 14, 2023 7.845 7.890 7.845 7.845 3,763 -0.07(-0.84%)
Aug 11, 2023 7.949 7.949 7.911 7.911 1,181 -0.03(-0.35%)
Aug 10, 2023 7.959 7.959 7.921 7.939 2,488 +0.09(+1.08%)
Aug 09, 2023 7.892 7.901 7.854 7.854 4,179 -0.01(-0.12%)
Aug 08, 2023 7.864 7.864 7.864 7.864 1,285 -0.11(-1.43%)
Aug 07, 2023 7.959 7.978 7.954 7.978 47,291 +0.07(+0.84%)
Aug 04, 2023 7.911 7.921 7.892 7.911 15,151 +0.02(+0.24%)
Aug 03, 2023 7.949 7.949 7.892 7.892 4,553 -0.12(-1.55%)
Aug 02, 2023 8.035 8.035 7.988 8.016 2,945 -0.08(-0.94%)
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.