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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.630 +0.050 (+0.66%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 3, 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 28, 2002 2.851 2.940 2.813 2.902 97,060 +0.03(+0.88%)
Jun 27, 2002 2.808 2.877 2.793 2.877 130,597 +0.10(+3.65%)
Jun 26, 2002 2.788 2.790 2.750 2.775 237,127 -0.04(-1.35%)
Jun 25, 2002 2.775 2.816 2.775 2.813 164,924 -0.02(-0.72%)
Jun 21, 2002 2.874 2.874 2.801 2.834 110,475 -0.04(-1.50%)
Jun 20, 2002 2.874 2.897 2.851 2.877 28,407 -0.01(-0.35%)
Jun 19, 2002 2.927 2.927 2.839 2.887 81,672 -0.04(-1.47%)
Jun 18, 2002 2.917 2.930 2.917 2.930 197,277 -0.01(-0.17%)
Jun 17, 2002 2.915 2.935 2.907 2.935 50,897 +0.05(+1.58%)
Jun 14, 2002 2.927 2.927 2.867 2.889 71,414 -0.07(-2.40%)
Jun 12, 2002 2.975 2.975 2.917 2.960 175,577 -0.05(-1.68%)
Jun 11, 2002 3.014 3.016 2.981 3.011 73,387 +0.01(+0.25%)
Jun 10, 2002 3.006 3.006 2.978 3.003 62,734 +0.00(+0.00%)
Jun 07, 2002 3.021 3.021 2.991 3.003 52,475 -0.04(-1.17%)
Jun 06, 2002 3.052 3.052 3.031 3.039 65,890 -0.01(-0.42%)
Jun 05, 2002 3.026 3.052 3.026 3.052 108,897 -0.05(-1.55%)
May 31, 2002 3.087 3.100 3.072 3.100 22,095 +0.03(+0.99%)
May 28, 2002 3.077 3.082 3.057 3.069 82,856 -0.01(-0.25%)
May 27, 2002 3.067 3.077 3.046 3.077 61,550 +0.00(+0.00%)
May 24, 2002 3.067 3.077 3.046 3.077 61,550 +0.01(+0.25%)
May 23, 2002 3.044 3.077 3.041 3.069 107,319 +0.00(+0.08%)
May 22, 2002 3.069 3.072 3.054 3.067 91,142 -0.01(-0.33%)
May 21, 2002 3.082 3.082 3.067 3.077 57,210 -0.00(-0.08%)
May 20, 2002 3.084 3.084 3.067 3.079 42,611 -0.01(-0.25%)
May 17, 2002 3.059 3.090 3.049 3.087 54,448 +0.02(+0.66%)
May 16, 2002 3.044 3.105 3.031 3.067 130,203 +0.03(+0.92%)
May 15, 2002 3.003 3.039 3.003 3.039 82,067 -0.00(-0.08%)
May 14, 2002 3.041 3.044 3.016 3.041 40,244 +0.01(+0.25%)
May 13, 2002 3.046 3.046 2.998 3.034 66,285 -0.01(-0.33%)
May 10, 2002 3.029 3.046 3.029 3.044 77,727 +0.01(+0.42%)
May 09, 2002 3.014 3.041 3.014 3.031 1,025,844 +0.04(+1.18%)
May 08, 2002 2.975 3.014 2.975 2.996 84,040 +0.01(+0.43%)
May 07, 2002 3.001 3.003 2.973 2.983 98,244 -0.02(-0.68%)
May 06, 2002 3.001 3.008 2.996 3.003 182,679 +0.00(+0.08%)
May 03, 2002 2.963 3.003 2.958 3.001 169,658 +0.04(+1.20%)
May 02, 2002 2.970 2.993 2.953 2.965 274,610 -0.02(-0.59%)
May 01, 2002 2.973 2.983 2.968 2.983 126,257 +0.02(+0.60%)
Apr 30, 2002 2.950 2.968 2.950 2.965 142,829 +0.00(+0.09%)
Apr 29, 2002 2.960 2.965 2.960 2.963 248,175 +0.02(+0.52%)
Apr 26, 2002 2.932 2.948 2.922 2.948 81,278 +0.03(+0.87%)
Apr 25, 2002 2.937 2.937 2.920 2.922 710,199 -0.02(-0.60%)
Apr 24, 2002 2.917 2.940 2.917 2.940 41,822 +0.02(+0.52%)
Apr 23, 2002 2.917 2.925 2.905 2.925 82,067 -0.01(-0.17%)
Apr 22, 2002 2.915 2.930 2.902 2.930 147,169 +0.01(+0.35%)
Apr 19, 2002 2.915 2.920 2.907 2.920 181,890 +0.01(+0.44%)
Apr 18, 2002 2.912 2.912 2.902 2.907 121,128 +0.01(+0.35%)
Apr 17, 2002 2.912 2.912 2.892 2.897 119,944 -0.01(-0.17%)
Apr 16, 2002 2.889 2.902 2.889 2.902 78,121 +0.01(+0.44%)
Apr 15, 2002 2.879 2.889 2.877 2.889 51,686 -0.01(-0.35%)
Apr 12, 2002 2.882 2.912 2.877 2.899 38,271 +0.02(+0.62%)
Apr 11, 2002 2.877 2.882 2.872 2.882 35,904 -0.02(-0.70%)
Apr 10, 2002 2.882 2.902 2.869 2.902 394,555 +0.03(+1.06%)
Apr 09, 2002 2.877 2.889 2.851 2.872 84,434 -0.01(-0.18%)
Apr 08, 2002 2.902 2.902 2.877 2.877 43,006 -0.03(-0.87%)
Apr 05, 2002 2.902 2.902 2.894 2.902 59,972 -0.01(-0.43%)
Apr 04, 2002 2.907 2.920 2.905 2.915 67,074 +0.00(+0.09%)
Apr 03, 2002 2.915 2.915 2.899 2.912 110,475 +0.01(+0.17%)
Apr 02, 2002 2.892 2.915 2.892 2.907 246,202 +0.01(+0.17%)
Apr 01, 2002 2.910 2.915 2.884 2.902 54,448 +0.00(+0.00%)
Mar 29, 2002 2.889 2.902 2.884 2.902 197,277 +0.00(+0.00%)
Mar 28, 2002 2.889 2.902 2.884 2.902 197,277 -0.00(-0.09%)
Mar 27, 2002 2.889 2.905 2.889 2.905 32,353 +0.00(+0.00%)
Mar 26, 2002 2.892 2.907 2.887 2.905 44,190 +0.00(+0.09%)
Mar 25, 2002 2.884 2.902 2.884 2.902 22,489 +0.02(+0.70%)
Mar 22, 2002 2.915 2.915 2.879 2.882 36,693 -0.02(-0.79%)
Mar 21, 2002 2.905 2.925 2.879 2.905 59,183 -0.01(-0.35%)
Mar 20, 2002 2.907 2.925 2.907 2.915 41,822 +0.01(+0.35%)
Mar 19, 2002 2.889 2.930 2.882 2.905 147,563 +0.05(+1.60%)
Mar 18, 2002 2.849 2.874 2.849 2.859 53,264 +0.02(+0.53%)
Mar 15, 2002 2.831 2.851 2.818 2.844 62,339 +0.01(+0.18%)
Mar 14, 2002 2.803 2.839 2.803 2.839 117,577 +0.04(+1.45%)
Mar 13, 2002 2.796 2.798 2.790 2.798 89,564 +0.01(+0.27%)
Mar 12, 2002 2.788 2.793 2.780 2.790 89,169 -0.01(-0.27%)
Mar 11, 2002 2.788 2.801 2.788 2.798 70,625 +0.01(+0.36%)
Mar 08, 2002 2.783 2.801 2.783 2.788 93,115 +0.01(+0.46%)
Mar 07, 2002 2.780 2.783 2.765 2.775 214,638 +0.02(+0.64%)
Mar 06, 2002 2.742 2.760 2.742 2.758 123,890 +0.00(+0.00%)
Mar 05, 2002 2.747 2.758 2.732 2.758 72,203 +0.00(+0.00%)
Mar 04, 2002 2.717 2.763 2.717 2.758 26,435 +0.05(+1.68%)
Mar 01, 2002 2.709 2.725 2.687 2.712 64,707 +0.01(+0.19%)
Feb 28, 2002 2.689 2.707 2.689 2.707 62,339 +0.02(+0.66%)
Feb 27, 2002 2.689 2.709 2.687 2.689 57,999 +0.01(+0.38%)
Feb 26, 2002 2.692 2.692 2.664 2.679 104,162 -0.02(-0.66%)
Feb 25, 2002 2.712 2.722 2.676 2.697 34,326 -0.01(-0.37%)
Feb 22, 2002 2.687 2.712 2.679 2.707 110,080 +0.02(+0.56%)
Feb 21, 2002 2.692 2.694 2.687 2.692 15,387 +0.00(+0.00%)
Feb 20, 2002 2.702 2.702 2.689 2.692 63,917 -0.01(-0.37%)
Feb 19, 2002 2.725 2.725 2.702 2.702 56,815 -0.03(-1.20%)
Feb 18, 2002 2.735 2.750 2.730 2.735 59,577 +0.00(+0.00%)
Feb 15, 2002 2.735 2.750 2.730 2.735 1,933,322 -0.02(-0.55%)
Feb 14, 2002 2.702 2.750 2.702 2.750 68,652 +0.06(+2.17%)
Feb 13, 2002 2.684 2.702 2.676 2.692 197,277 +0.01(+0.47%)
Feb 12, 2002 2.679 2.694 2.674 2.679 91,931 +0.00(+0.09%)
Feb 11, 2002 2.661 2.687 2.661 2.676 3,985,010 +0.02(+0.76%)
Feb 08, 2002 2.671 2.676 2.656 2.656 38,271 +0.01(+0.19%)
Feb 07, 2002 2.654 2.661 2.646 2.651 80,094 +0.02(+0.58%)
Feb 06, 2002 2.649 2.649 2.621 2.636 38,271 +0.01(+0.39%)
Feb 05, 2002 2.633 2.661 2.626 2.626 68,652 -0.01(-0.38%)
Feb 04, 2002 2.651 2.661 2.636 2.636 82,067 -0.04(-1.33%)
Feb 01, 2002 2.687 2.697 2.654 2.671 33,931 -0.04(-1.40%)
Jan 31, 2002 2.712 2.712 2.674 2.709 55,632 -0.00(-0.09%)
Jan 30, 2002 2.694 2.717 2.636 2.712 197,277 -0.01(-0.28%)
Jan 29, 2002 2.707 2.720 2.689 2.720 46,162 +0.02(+0.56%)
Jan 28, 2002 2.709 2.709 2.702 2.704 86,013 -0.01(-0.19%)
Jan 25, 2002 2.697 2.709 2.697 2.709 3,393,177 -0.03(-0.93%)
Jan 24, 2002 2.730 2.747 2.730 2.735 32,748 +0.02(+0.84%)
Jan 23, 2002 2.709 2.730 2.709 2.712 19,727 +0.00(+0.00%)
Jan 22, 2002 2.702 2.727 2.702 2.712 82,462 -0.00(-0.09%)
Jan 21, 2002 2.722 2.722 2.714 2.714 26,435 +0.00(+0.00%)
Jan 18, 2002 2.722 2.722 2.714 2.714 26,435 +0.00(+0.00%)
Jan 17, 2002 2.712 2.725 2.709 2.714 102,189 +0.02(+0.56%)
Jan 16, 2002 2.725 2.725 2.687 2.699 65,890 -0.05(-1.66%)
Jan 15, 2002 2.740 2.745 2.737 2.745 120,339 -0.01(-0.18%)
Jan 14, 2002 2.765 2.765 2.740 2.750 106,529 -0.02(-0.82%)
Jan 11, 2002 2.785 2.785 2.763 2.773 60,366 +0.00(+0.09%)
Jan 10, 2002 2.768 2.770 2.765 2.770 71,019 -0.02(-0.64%)
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.