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 (%)
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%)
Jul 01, 2005 3.475 3.477 3.447 3.465 58,394 -0.01(-0.29%)
Jun 30, 2005 3.477 3.498 3.452 3.475 65,890 +0.02(+0.66%)
Jun 29, 2005 3.462 3.472 3.434 3.452 181,890 +0.01(+0.37%)
Jun 28, 2005 3.427 3.480 3.427 3.439 143,223 -0.01(-0.37%)
Jun 27, 2005 3.470 3.493 3.444 3.452 76,938 -0.02(-0.51%)
Jun 24, 2005 3.523 3.536 3.462 3.470 99,822 -0.03(-0.80%)
Jun 23, 2005 3.510 3.536 3.495 3.498 154,665 -0.02(-0.50%)
Jun 22, 2005 3.498 3.536 3.498 3.515 179,128 +0.01(+0.14%)
Jun 21, 2005 3.528 3.528 3.505 3.510 163,740 -0.02(-0.65%)
Jun 20, 2005 3.546 3.548 3.525 3.533 95,482 -0.01(-0.36%)
Jun 17, 2005 3.480 3.548 3.480 3.546 260,406 +0.03(+0.94%)
Jun 16, 2005 3.523 3.525 3.503 3.513 155,060 +0.00(+0.00%)
Jun 15, 2005 3.505 3.520 3.505 3.513 112,842 -0.00(-0.07%)
Jun 14, 2005 3.523 3.523 3.500 3.515 82,067 +0.00(+0.07%)
Jun 13, 2005 3.510 3.520 3.503 3.513 113,631 +0.00(+0.07%)
Jun 10, 2005 3.536 3.536 3.500 3.510 52,475 -0.01(-0.36%)
Jun 09, 2005 3.518 3.533 3.503 3.523 49,713 -0.01(-0.36%)
Jun 08, 2005 3.531 3.558 3.500 3.536 119,944 -0.01(-0.21%)
Jun 07, 2005 3.546 3.548 3.525 3.543 32,748 +0.01(+0.29%)
Jun 06, 2005 3.515 3.533 3.500 3.533 57,210 +0.01(+0.36%)
Jun 03, 2005 3.533 3.538 3.515 3.520 155,060 -0.02(-0.57%)
Jun 02, 2005 3.500 3.548 3.500 3.541 114,026 -0.03(-0.85%)
Jun 01, 2005 3.551 3.574 3.548 3.571 122,706 +0.03(+0.93%)
May 31, 2005 3.556 3.571 3.531 3.538 233,576 -0.03(-0.92%)
May 27, 2005 3.561 3.596 3.561 3.571 72,992 +0.03(+0.71%)
May 26, 2005 3.561 3.561 3.543 3.546 99,427 +0.01(+0.29%)
May 25, 2005 3.541 3.569 3.536 3.536 98,638 +0.00(+0.00%)
May 24, 2005 3.525 3.546 3.525 3.536 28,013 +0.02(+0.65%)
May 23, 2005 3.513 3.538 3.510 3.513 68,258 -0.01(-0.14%)
May 20, 2005 3.543 3.551 3.510 3.518 66,285 -0.03(-0.79%)
May 19, 2005 3.553 3.574 3.536 3.546 43,401 -0.01(-0.21%)
May 18, 2005 3.505 3.553 3.505 3.553 67,468 +0.02(+0.65%)
May 17, 2005 3.515 3.541 3.515 3.531 27,618 -0.01(-0.29%)
May 16, 2005 3.528 3.548 3.523 3.541 46,557 +0.01(+0.14%)
May 13, 2005 3.551 3.551 3.528 3.536 18,938 -0.02(-0.50%)
May 12, 2005 3.551 3.584 3.525 3.553 91,536 +0.00(+0.07%)
May 11, 2005 3.561 3.561 3.525 3.551 59,972 +0.02(+0.43%)
May 10, 2005 3.561 3.566 3.536 3.536 93,509 -0.05(-1.34%)
May 09, 2005 3.574 3.586 3.558 3.584 43,401 -0.01(-0.18%)
May 06, 2005 3.609 3.609 3.561 3.590 41,428 -0.02(-0.59%)
May 05, 2005 3.596 3.614 3.596 3.612 37,877 +0.02(+0.56%)
May 04, 2005 3.569 3.591 3.569 3.591 52,081 +0.03(+0.85%)
May 03, 2005 3.556 3.574 3.538 3.561 102,584 +0.00(+0.07%)
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.