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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.070 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005 3.756 3.774 3.754 3.774 69,836 -0.01(-0.13%)
Sep 29, 2005 3.764 3.789 3.738 3.779 71,019 +0.02(+0.40%)
Sep 28, 2005 3.776 3.794 3.751 3.764 95,482 +0.01(+0.34%)
Sep 27, 2005 3.769 3.769 3.743 3.751 96,271 -0.04(-1.00%)
Sep 26, 2005 3.792 3.809 3.781 3.789 53,264 +0.05(+1.29%)
Sep 23, 2005 3.741 3.751 3.738 3.741 79,700 -0.02(-0.40%)
Sep 22, 2005 3.774 3.774 3.713 3.756 161,373 -0.02(-0.47%)
Sep 21, 2005 3.789 3.789 3.766 3.774 67,863 -0.04(-0.93%)
Sep 20, 2005 3.814 3.814 3.784 3.809 106,529 +0.01(+0.20%)
Sep 19, 2005 3.840 3.840 3.797 3.802 134,543 -0.01(-0.20%)
Sep 16, 2005 3.802 3.809 3.802 3.809 7,891 -0.00(-0.07%)
Sep 15, 2005 3.804 3.812 3.802 3.812 149,536 +0.01(+0.20%)
Sep 14, 2005 3.766 3.804 3.766 3.804 123,890 +0.06(+1.56%)
Sep 13, 2005 3.776 3.776 3.738 3.746 160,978 -0.04(-1.00%)
Sep 12, 2005 3.799 3.799 3.779 3.784 142,434 -0.04(-0.93%)
Sep 09, 2005 3.814 3.827 3.804 3.819 52,870 +0.01(+0.33%)
Sep 08, 2005 3.781 3.809 3.779 3.807 64,707 +0.00(+0.00%)
Sep 07, 2005 3.781 3.812 3.781 3.807 123,890 +0.04(+1.01%)
Sep 06, 2005 3.746 3.776 3.746 3.769 143,618 +0.03(+0.88%)
Sep 02, 2005 3.726 3.736 3.726 3.736 69,836 +0.01(+0.27%)
Sep 01, 2005 3.700 3.726 3.700 3.726 100,217 +0.03(+0.75%)
Aug 31, 2005 3.627 3.698 3.627 3.698 90,747 +0.06(+1.67%)
Aug 30, 2005 3.622 3.640 3.612 3.637 51,686 -0.00(-0.07%)
Aug 29, 2005 3.624 3.640 3.617 3.640 79,700 +0.00(+0.07%)
Aug 26, 2005 3.647 3.650 3.629 3.637 38,666 -0.01(-0.35%)
Aug 25, 2005 3.650 3.650 3.629 3.650 127,835 +0.00(+0.07%)
Aug 24, 2005 3.652 3.655 3.645 3.647 61,550 -0.02(-0.55%)
Aug 23, 2005 3.683 3.683 3.655 3.667 82,856 -0.02(-0.41%)
Aug 22, 2005 3.685 3.700 3.675 3.683 77,727 -0.00(-0.07%)
Aug 19, 2005 3.700 3.700 3.678 3.685 81,672 -0.01(-0.27%)
Aug 18, 2005 3.708 3.711 3.657 3.695 237,916 -0.02(-0.55%)
Aug 17, 2005 3.713 3.721 3.711 3.716 65,496 -0.01(-0.20%)
Aug 16, 2005 3.713 3.733 3.713 3.723 150,720 -0.01(-0.14%)
Aug 15, 2005 3.716 3.733 3.713 3.728 81,278 +0.01(+0.20%)
Aug 12, 2005 3.723 3.736 3.705 3.721 215,427 -0.02(-0.47%)
Aug 11, 2005 3.713 3.738 3.713 3.738 212,270 +0.03(+0.68%)
Aug 10, 2005 3.698 3.713 3.698 3.713 95,087 +0.03(+0.76%)
Aug 09, 2005 3.675 3.698 3.672 3.685 158,611 +0.02(+0.55%)
Aug 08, 2005 3.675 3.685 3.665 3.665 135,727 +0.01(+0.35%)
Aug 05, 2005 3.667 3.672 3.650 3.652 86,802 -0.02(-0.55%)
Aug 04, 2005 3.667 3.672 3.660 3.672 132,176 +0.00(+0.07%)
Aug 03, 2005 3.660 3.672 3.660 3.670 98,244 +0.03(+0.70%)
Aug 02, 2005 3.622 3.652 3.622 3.645 145,985 +0.04(+1.13%)
Aug 01, 2005 3.596 3.612 3.596 3.604 180,706 +0.02(+0.64%)
Jul 29, 2005 3.571 3.589 3.569 3.581 135,727 +0.02(+0.43%)
Jul 28, 2005 3.553 3.569 3.553 3.566 169,658 +0.03(+0.72%)
Jul 27, 2005 3.543 3.546 3.538 3.541 48,135 -0.00(-0.07%)
Jul 26, 2005 3.536 3.543 3.531 3.543 35,904 -0.00(-0.07%)
Jul 25, 2005 3.543 3.546 3.521 3.546 129,019 +0.02(+0.43%)
Jul 22, 2005 3.518 3.533 3.518 3.531 87,591 +0.01(+0.36%)
Jul 21, 2005 3.503 3.543 3.500 3.518 125,468 +0.02(+0.51%)
Jul 20, 2005 3.498 3.508 3.490 3.500 122,706 -0.01(-0.22%)
Jul 19, 2005 3.498 3.508 3.480 3.508 107,319 +0.01(+0.29%)
Jul 18, 2005 3.528 3.528 3.495 3.498 148,747 -0.02(-0.58%)
Jul 15, 2005 3.505 3.520 3.505 3.518 69,047 +0.01(+0.36%)
Jul 14, 2005 3.503 3.518 3.495 3.505 197,672 +0.03(+0.80%)
Jul 13, 2005 3.487 3.498 3.467 3.477 305,780 +0.02(+0.44%)
Jul 12, 2005 3.470 3.485 3.460 3.462 402,052 +0.00(+0.00%)
Jul 11, 2005 3.449 3.462 3.437 3.462 124,284 +0.04(+1.11%)
Jul 08, 2005 3.437 3.457 3.409 3.424 166,502 +0.00(+0.07%)
Jul 07, 2005 3.414 3.432 3.404 3.422 56,026 -0.00(-0.07%)
Jul 06, 2005 3.460 3.460 3.419 3.424 68,652 -0.01(-0.29%)
Jul 05, 2005 3.439 3.472 3.427 3.434 160,584 -0.03(-0.88%)
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.