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 (%)
Jun 30, 2023 7.883 7.883 7.826 7.835 27,209 +0.06(+0.74%)
Jun 29, 2023 7.749 7.778 7.721 7.778 4,459 +0.07(+0.87%)
Jun 28, 2023 7.778 7.778 7.644 7.711 20,112 -0.01(-0.14%)
Jun 27, 2023 7.644 7.730 7.644 7.722 16,476 +0.03(+0.39%)
Jun 26, 2023 7.692 7.702 7.654 7.692 5,114 +0.02(+0.24%)
Jun 23, 2023 7.675 7.683 7.673 7.674 812 -0.02(-0.25%)
Jun 22, 2023 7.692 7.702 7.644 7.693 11,592 +0.02(+0.26%)
Jun 21, 2023 7.692 7.721 7.673 7.673 4,533 -0.09(-1.11%)
Jun 20, 2023 7.797 7.864 7.721 7.759 34,939 -0.03(-0.33%)
Jun 16, 2023 7.813 7.841 7.785 7.785 11,271 -0.03(-0.36%)
Jun 15, 2023 7.766 7.812 7.766 7.813 19,504 +0.08(+1.09%)
Jun 14, 2023 7.728 7.756 7.708 7.728 20,091 +0.03(+0.37%)
Jun 13, 2023 7.691 7.700 7.667 7.700 12,236 +0.05(+0.61%)
Jun 12, 2023 7.653 7.663 7.634 7.653 14,952 +0.01(+0.12%)
Jun 09, 2023 7.634 7.691 7.634 7.644 17,030 -0.05(-0.61%)
Jun 08, 2023 7.644 7.700 7.644 7.691 51,211 +0.09(+1.24%)
Jun 07, 2023 7.663 7.663 7.587 7.597 9,447 -0.10(-1.34%)
Jun 06, 2023 7.700 7.700 7.691 7.700 17,609 +0.02(+0.24%)
Jun 05, 2023 7.681 7.699 7.663 7.681 15,871 -0.02(-0.24%)
Jun 02, 2023 7.663 7.710 7.663 7.700 6,128 +0.10(+1.36%)
Jun 01, 2023 7.578 7.606 7.569 7.597 24,857 +0.01(+0.18%)
May 31, 2023 7.634 7.634 7.569 7.584 5,384 -0.07(-0.91%)
May 30, 2023 7.691 7.691 7.625 7.653 22,102 -0.03(-0.38%)
May 26, 2023 7.681 7.728 7.663 7.682 19,801 +0.03(+0.38%)
May 25, 2023 7.738 7.738 7.634 7.653 12,192 -0.07(-0.85%)
May 24, 2023 7.728 7.728 7.704 7.719 8,581 -0.05(-0.60%)
May 23, 2023 7.775 7.776 7.756 7.766 25,012 -0.01(-0.12%)
May 22, 2023 7.775 7.785 7.766 7.775 11,247 +0.03(+0.36%)
May 19, 2023 7.691 7.766 7.672 7.747 60,147 +0.07(+0.86%)
May 18, 2023 7.700 7.700 7.663 7.681 22,567 -0.03(-0.37%)
May 17, 2023 7.700 7.728 7.681 7.710 31,981 +0.02(+0.24%)
May 16, 2023 7.728 7.728 7.683 7.691 12,782 -0.07(-0.84%)
May 15, 2023 7.766 7.785 7.747 7.756 13,879 +0.02(+0.32%)
May 12, 2023 7.738 7.747 7.719 7.732 10,496 +0.00(+0.04%)
May 11, 2023 7.728 7.747 7.700 7.728 28,341 -0.01(-0.12%)
May 10, 2023 7.822 7.822 7.738 7.738 73,601 -0.10(-1.32%)
May 09, 2023 7.841 7.850 7.813 7.841 22,401 +0.02(+0.24%)
May 08, 2023 7.907 7.926 7.822 7.822 28,409 -0.04(-0.48%)
May 05, 2023 7.850 7.879 7.841 7.860 30,654 +0.00(+0.04%)
May 04, 2023 7.869 7.888 7.841 7.857 19,327 -0.00(-0.04%)
May 03, 2023 7.869 7.885 7.785 7.860 21,433 +0.07(+0.84%)
May 02, 2023 7.775 7.813 7.738 7.794 42,840 -0.06(-0.72%)
May 01, 2023 7.841 7.869 7.822 7.850 24,358 +0.05(+0.60%)
Apr 28, 2023 7.766 7.803 7.766 7.803 5,522 +0.01(+0.12%)
Apr 27, 2023 7.850 7.850 7.738 7.794 25,514 -0.04(-0.48%)
Apr 26, 2023 7.869 7.869 7.826 7.832 23,657 -0.02(-0.24%)
Apr 25, 2023 7.860 7.888 7.841 7.850 38,045 +0.01(+0.12%)
Apr 24, 2023 7.803 7.850 7.794 7.841 35,146 +0.04(+0.48%)
Apr 21, 2023 7.766 7.813 7.756 7.803 10,504 +0.06(+0.73%)
Apr 20, 2023 7.719 7.785 7.719 7.747 188,941 +0.05(+0.61%)
Apr 19, 2023 7.691 7.708 7.681 7.700 18,575 +0.01(+0.12%)
Apr 18, 2023 7.728 7.728 7.681 7.691 14,262 -0.01(-0.12%)
Apr 17, 2023 7.719 7.719 7.691 7.700 4,263 -0.01(-0.12%)
Apr 14, 2023 7.710 7.719 7.691 7.710 42,496 +0.02(+0.24%)
Apr 13, 2023 7.663 7.699 7.663 7.691 17,824 +0.08(+0.99%)
Apr 12, 2023 7.606 7.634 7.550 7.616 73,802 +0.08(+1.00%)
Apr 11, 2023 7.541 7.550 7.531 7.541 5,849 +0.02(+0.25%)
Apr 10, 2023 7.503 7.531 7.503 7.522 22,834 -0.04(-0.50%)
Apr 06, 2023 7.531 7.569 7.531 7.559 32,478 +0.05(+0.63%)
Apr 05, 2023 7.512 7.518 7.508 7.512 8,920 +0.03(+0.38%)
Apr 04, 2023 7.522 7.522 7.447 7.484 10,227 +0.00(+0.00%)
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.