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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.730 -0.080 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 7.790 7.810 7.730 7.730 67,620 -0.08(-1.02%)
Sep 21, 2023 7.810 7.855 7.810 7.810 27,918 -0.02(-0.26%)
Sep 20, 2023 7.870 7.930 7.830 7.830 4,829 +0.02(+0.19%)
Sep 19, 2023 7.860 7.860 7.795 7.815 21,386 -0.01(-0.16%)
Sep 18, 2023 7.876 7.890 7.827 7.827 9,759 -0.10(-1.32%)
Sep 15, 2023 7.886 7.932 7.886 7.932 3,302 +0.07(+0.83%)
Sep 14, 2023 7.847 7.866 7.847 7.866 2,142 +0.07(+0.88%)
Sep 13, 2023 7.847 7.847 7.778 7.798 26,765 -0.07(-0.88%)
Sep 12, 2023 7.847 7.876 7.847 7.867 12,258 -0.00(-0.06%)
Sep 11, 2023 7.926 7.926 7.871 7.871 16,218 +0.03(+0.44%)
Sep 08, 2023 7.847 7.876 7.827 7.837 9,705 -0.01(-0.12%)
Sep 07, 2023 7.856 7.856 7.837 7.846 3,567 +0.01(+0.12%)
Sep 06, 2023 7.847 7.862 7.827 7.837 14,211 -0.05(-0.62%)
Sep 05, 2023 7.935 7.935 7.886 7.886 18,343 -0.11(-1.35%)
Sep 01, 2023 8.083 8.083 7.985 7.995 3,574 -0.01(-0.12%)
Aug 31, 2023 8.083 8.083 7.995 8.004 8,062 -0.01(-0.12%)
Aug 30, 2023 8.034 8.042 8.014 8.014 2,857 -0.02(-0.25%)
Aug 29, 2023 8.004 8.063 8.004 8.034 16,686 +0.08(+0.99%)
Aug 28, 2023 7.975 8.004 7.955 7.955 99,564 -0.05(-0.62%)
Aug 25, 2023 7.995 8.044 7.935 8.004 9,674 +0.09(+1.12%)
Aug 24, 2023 8.044 8.073 7.916 7.916 31,130 -0.17(-2.07%)
Aug 23, 2023 8.063 8.094 8.063 8.083 6,951 +0.14(+1.73%)
Aug 22, 2023 7.965 7.975 7.945 7.945 103,407 -0.08(-0.98%)
Aug 21, 2023 7.945 8.059 7.837 8.024 238,451 +0.16(+2.00%)
Aug 18, 2023 7.926 7.926 7.867 7.867 156,479 -0.14(-1.72%)
Aug 17, 2023 8.024 8.063 8.004 8.004 12,267 -0.05(-0.61%)
Aug 16, 2023 8.098 8.103 8.045 8.054 27,129 +0.02(+0.25%)
Aug 15, 2023 7.995 8.093 7.997 8.034 14,606 -0.07(-0.85%)
Aug 14, 2023 8.103 8.150 8.103 8.103 3,643 -0.07(-0.84%)
Aug 11, 2023 8.211 8.211 8.172 8.172 1,143 -0.03(-0.35%)
Aug 10, 2023 8.221 8.221 8.182 8.200 2,409 +0.09(+1.08%)
Aug 09, 2023 8.152 8.161 8.113 8.113 4,046 -0.01(-0.12%)
Aug 08, 2023 8.123 8.123 8.123 8.123 1,244 -0.12(-1.43%)
Aug 07, 2023 8.221 8.241 8.216 8.241 45,784 +0.07(+0.84%)
Aug 04, 2023 8.172 8.182 8.152 8.172 14,668 +0.02(+0.24%)
Aug 03, 2023 8.211 8.211 8.152 8.152 4,408 -0.13(-1.55%)
Aug 02, 2023 8.300 8.300 8.251 8.280 2,852 -0.08(-0.94%)
Aug 01, 2023 8.379 8.398 8.339 8.359 8,999 -0.05(-0.59%)
Jul 31, 2023 8.438 8.433 8.408 8.408 2,119 -0.02(-0.23%)
Jul 28, 2023 8.428 8.428 8.408 8.428 5,411 +0.04(+0.47%)
Jul 27, 2023 8.398 8.428 8.388 8.388 21,758 +0.09(+1.07%)
Jul 26, 2023 8.270 8.329 8.270 8.300 9,326 -0.04(-0.47%)
Jul 25, 2023 8.290 8.359 8.290 8.339 8,487 +0.06(+0.71%)
Jul 24, 2023 8.270 8.290 8.260 8.280 5,267 +0.00(+0.00%)
Jul 21, 2023 8.319 8.319 8.280 8.280 17,952 -0.02(-0.24%)
Jul 20, 2023 8.270 8.305 8.270 8.300 8,292 -0.02(-0.30%)
Jul 19, 2023 8.310 8.329 8.310 8.324 13,218 +0.01(+0.18%)
Jul 18, 2023 8.290 8.319 8.290 8.310 2,435 +0.06(+0.72%)
Jul 17, 2023 8.270 8.270 8.231 8.251 2,334 -0.04(-0.48%)
Jul 14, 2023 8.319 8.348 8.251 8.290 4,290 +0.05(+0.60%)
Jul 13, 2023 8.191 8.319 8.182 8.241 18,417 +0.10(+1.21%)
Jul 12, 2023 8.123 8.152 8.123 8.142 5,959 +0.11(+1.35%)
Jul 11, 2023 8.024 8.034 8.004 8.034 4,802 +0.04(+0.49%)
Jul 10, 2023 7.965 8.014 7.965 7.995 4,609 +0.07(+0.84%)
Jul 07, 2023 7.955 7.955 7.921 7.928 2,875 -0.06(-0.72%)
Jul 06, 2023 8.004 8.004 7.985 7.985 1,276 -0.09(-1.10%)
Jul 05, 2023 8.044 8.073 7.996 8.073 2,678 -0.07(-0.85%)
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.