Skip to main content

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.930 +0.050 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.880 7.970 7.861 7.930 35,792 +0.05(+0.63%)
Mar 27, 2024 7.910 7.910 7.840 7.880 18,782 +0.03(+0.38%)
Mar 26, 2024 7.850 7.880 7.840 7.850 14,952 +0.03(+0.38%)
Mar 25, 2024 7.870 7.870 7.805 7.820 20,447 +0.00(+0.06%)
Mar 22, 2024 7.830 7.830 7.810 7.815 4,789 +0.02(+0.19%)
Mar 21, 2024 7.850 7.850 7.780 7.800 10,243 -0.05(-0.64%)
Mar 20, 2024 7.780 7.870 7.780 7.850 18,202 +0.03(+0.38%)
Mar 19, 2024 7.840 7.840 7.800 7.820 30,579 -0.02(-0.26%)
Mar 18, 2024 7.860 7.861 7.840 7.840 8,706 -0.04(-0.52%)
Mar 15, 2024 7.950 7.950 7.871 7.881 7,215 -0.04(-0.50%)
Mar 14, 2024 7.940 7.945 7.911 7.920 10,167 -0.03(-0.37%)
Mar 13, 2024 7.940 7.950 7.930 7.950 10,471 +0.03(+0.37%)
Mar 12, 2024 7.891 7.950 7.891 7.920 14,442 +0.00(+0.00%)
Mar 11, 2024 7.911 7.920 7.911 7.920 2,481 +0.03(+0.37%)
Mar 08, 2024 7.881 7.891 7.881 7.891 20,324 +0.07(+0.88%)
Mar 07, 2024 7.842 7.861 7.822 7.822 24,534 +0.05(+0.63%)
Mar 06, 2024 7.773 7.792 7.773 7.773 3,252 +0.06(+0.83%)
Mar 05, 2024 7.733 7.733 7.709 7.709 1,048 +0.01(+0.19%)
Mar 04, 2024 7.724 7.731 7.694 7.694 7,642 -0.09(-1.14%)
Mar 01, 2024 7.783 7.783 7.738 7.783 3,005 +0.05(+0.63%)
Feb 29, 2024 7.763 7.773 7.724 7.733 4,074 -0.02(-0.25%)
Feb 28, 2024 7.773 7.773 7.753 7.753 1,066 -0.03(-0.38%)
Feb 27, 2024 7.783 7.804 7.765 7.783 17,541 -0.02(-0.23%)
Feb 26, 2024 7.861 7.861 7.792 7.800 5,094 -0.01(-0.15%)
Feb 23, 2024 7.802 7.812 7.763 7.812 20,954 +0.02(+0.29%)
Feb 22, 2024 7.783 7.802 7.733 7.790 20,637 -0.05(-0.66%)
Feb 21, 2024 7.812 7.842 7.812 7.842 24,119 +0.03(+0.38%)
Feb 20, 2024 7.753 7.856 7.753 7.812 17,569 +0.06(+0.76%)
Feb 16, 2024 7.743 7.773 7.743 7.753 6,948 +0.03(+0.38%)
Feb 15, 2024 7.733 7.773 7.724 7.724 10,910 -0.01(-0.13%)
Feb 14, 2024 7.753 7.753 7.714 7.733 14,453 +0.07(+0.90%)
Feb 13, 2024 7.665 7.665 7.645 7.665 13,420 -0.11(-1.39%)
Feb 12, 2024 7.724 7.773 7.715 7.773 45,235 +0.03(+0.38%)
Feb 09, 2024 7.724 7.753 7.684 7.743 8,486 -0.03(-0.38%)
Feb 08, 2024 7.783 7.783 7.748 7.773 7,546 -0.01(-0.12%)
Feb 07, 2024 7.783 7.792 7.724 7.782 22,236 -0.01(-0.13%)
Feb 06, 2024 7.783 7.802 7.783 7.792 4,610 -0.02(-0.25%)
Feb 05, 2024 7.842 7.842 7.786 7.812 18,331 +0.03(+0.38%)
Feb 02, 2024 7.822 7.822 7.763 7.783 23,441 -0.20(-2.47%)
Feb 01, 2024 7.979 7.989 7.960 7.979 24,730 +0.08(+1.00%)
Jan 31, 2024 7.891 7.911 7.886 7.901 8,316 -0.02(-0.25%)
Jan 30, 2024 7.930 7.930 7.871 7.920 14,737 -0.04(-0.49%)
Jan 29, 2024 7.961 7.974 7.906 7.960 22,624 +0.03(+0.37%)
Jan 26, 2024 7.950 7.951 7.891 7.930 17,780 +0.09(+1.13%)
Jan 25, 2024 7.881 7.881 7.832 7.842 11,299 +0.01(+0.13%)
Jan 24, 2024 7.842 7.886 7.822 7.832 8,827 +0.05(+0.63%)
Jan 23, 2024 7.743 7.783 7.743 7.783 9,677 -0.02(-0.25%)
Jan 22, 2024 7.802 7.842 7.802 7.802 10,676 +0.05(+0.63%)
Jan 19, 2024 7.743 7.801 7.694 7.753 7,476 -0.05(-0.63%)
Jan 18, 2024 7.814 7.822 7.788 7.802 5,881 -0.04(-0.50%)
Jan 17, 2024 7.861 7.861 7.809 7.842 7,796 -0.10(-1.24%)
Jan 16, 2024 7.970 7.969 7.871 7.940 5,874 -0.07(-0.86%)
Jan 12, 2024 8.019 8.026 7.970 8.009 12,727 +0.01(+0.12%)
Jan 11, 2024 8.078 8.078 7.999 7.999 25,239 -0.09(-1.09%)
Jan 10, 2024 8.088 8.097 8.078 8.088 10,973 +0.02(+0.24%)
Jan 09, 2024 8.048 8.088 8.048 8.068 12,802 -0.05(-0.61%)
Jan 08, 2024 8.068 8.147 8.068 8.117 27,000 +0.08(+0.98%)
Jan 05, 2024 7.999 8.048 7.999 8.038 7,612 +0.05(+0.61%)
Jan 04, 2024 7.940 8.009 7.940 7.989 5,132 -0.01(-0.12%)
Jan 03, 2024 7.989 7.999 7.955 7.999 6,513 -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.