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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.016 +0.046 (+0.57%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 24, 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 31, 2006 4.385 4.413 4.385 4.387 140,461 -0.00(-0.06%)
Jul 28, 2006 4.342 4.423 4.342 4.390 103,768 +0.07(+1.58%)
Jul 27, 2006 4.309 4.329 4.286 4.321 115,999 +0.02(+0.37%)
Jul 26, 2006 4.230 4.306 4.230 4.306 41,033 +0.04(+0.94%)
Jul 25, 2006 4.288 4.288 4.222 4.266 41,033 -0.03(-0.65%)
Jul 24, 2006 4.230 4.301 4.182 4.293 189,386 +0.09(+2.11%)
Jul 21, 2006 4.245 4.245 4.192 4.205 147,958 -0.01(-0.30%)
Jul 20, 2006 4.233 4.260 4.217 4.217 63,917 +0.01(+0.18%)
Jul 19, 2006 4.119 4.245 4.119 4.210 105,346 +0.09(+2.22%)
Jul 18, 2006 4.119 4.154 4.119 4.119 49,713 +0.00(+0.00%)
Jul 17, 2006 4.136 4.136 4.096 4.119 106,924 -0.08(-1.93%)
Jul 14, 2006 4.200 4.207 4.164 4.200 68,258 -0.01(-0.30%)
Jul 13, 2006 4.260 4.263 4.212 4.212 34,720 -0.08(-1.83%)
Jul 12, 2006 4.286 4.306 4.260 4.291 71,809 +0.00(+0.06%)
Jul 11, 2006 4.283 4.309 4.266 4.288 55,237 -0.01(-0.12%)
Jul 10, 2006 4.286 4.334 4.286 4.293 71,414 -0.01(-0.18%)
Jul 07, 2006 4.283 4.326 4.268 4.301 98,244 +0.02(+0.41%)
Jul 06, 2006 4.319 4.385 4.283 4.283 166,502 -0.03(-0.59%)
Jul 05, 2006 4.283 4.309 4.258 4.309 45,768 +0.01(+0.29%)
Jul 03, 2006 4.250 4.334 4.250 4.296 40,244 +0.08(+1.80%)
Jun 30, 2006 4.233 4.233 4.195 4.220 45,373 +0.01(+0.12%)
Jun 29, 2006 4.182 4.221 4.179 4.215 201,223 +0.12(+2.91%)
Jun 28, 2006 4.083 4.146 4.083 4.096 86,802 +0.04(+1.00%)
Jun 27, 2006 4.131 4.144 4.005 4.055 91,142 -0.09(-2.14%)
Jun 26, 2006 4.126 4.157 4.126 4.144 71,809 +0.01(+0.25%)
Jun 23, 2006 4.116 4.169 4.116 4.134 60,366 -0.02(-0.43%)
Jun 22, 2006 4.174 4.190 4.136 4.152 32,353 -0.03(-0.61%)
Jun 21, 2006 4.106 4.177 4.106 4.177 44,979 +0.06(+1.54%)
Jun 20, 2006 4.081 4.151 4.081 4.113 57,210 -0.02(-0.43%)
Jun 19, 2006 4.154 4.156 4.081 4.131 31,958 -0.01(-0.35%)
Jun 16, 2006 4.152 4.173 4.144 4.146 75,360 +0.00(+0.05%)
Jun 15, 2006 4.088 4.152 4.088 4.144 157,427 +0.07(+1.62%)
Jun 14, 2006 3.939 4.078 3.939 4.078 214,638 +0.12(+2.94%)
Jun 13, 2006 4.073 4.075 3.954 3.961 223,712 -0.13(-3.16%)
Jun 12, 2006 4.182 4.190 4.091 4.091 104,951 -0.10(-2.30%)
Jun 09, 2006 4.195 4.233 4.177 4.187 26,829 +0.01(+0.24%)
Jun 08, 2006 4.222 4.228 4.088 4.177 304,991 -0.17(-3.85%)
Jun 07, 2006 4.344 4.347 4.311 4.344 145,590 -0.03(-0.64%)
Jun 06, 2006 4.372 4.380 4.359 4.372 107,713 -0.03(-0.63%)
Jun 05, 2006 4.451 4.471 4.400 4.400 106,135 -0.01(-0.12%)
Jun 02, 2006 4.418 4.468 4.377 4.405 112,053 +0.04(+0.81%)
Jun 01, 2006 4.372 4.373 4.347 4.369 82,067 -0.01(-0.17%)
May 31, 2006 4.390 4.400 4.375 4.377 87,196 +0.01(+0.12%)
May 30, 2006 4.392 4.407 4.372 4.372 130,597 -0.06(-1.27%)
May 26, 2006 4.375 4.451 4.362 4.428 151,114 +0.10(+2.36%)
May 25, 2006 4.316 4.344 4.268 4.326 505,031 +0.02(+0.47%)
May 24, 2006 4.344 4.344 4.296 4.306 86,013 -0.04(-0.93%)
May 23, 2006 4.271 4.385 4.271 4.347 118,761 +0.10(+2.45%)
May 22, 2006 4.321 4.321 4.195 4.243 224,502 -0.07(-1.70%)
May 19, 2006 4.562 4.562 4.309 4.316 277,767 -0.21(-4.70%)
May 18, 2006 4.600 4.605 4.516 4.529 104,951 -0.03(-0.61%)
May 17, 2006 4.676 4.684 4.539 4.557 92,325 -0.15(-3.18%)
May 16, 2006 4.643 4.727 4.643 4.707 110,080 +0.08(+1.75%)
May 15, 2006 4.714 4.714 4.539 4.625 178,733 -0.15(-3.13%)
May 12, 2006 4.813 4.816 4.719 4.775 123,101 -0.05(-0.95%)
May 11, 2006 4.833 4.848 4.793 4.821 88,380 +0.04(+0.85%)
May 10, 2006 4.790 4.816 4.765 4.780 108,108 -0.02(-0.47%)
May 09, 2006 4.826 4.826 4.790 4.803 183,073 +0.04(+0.85%)
May 08, 2006 4.740 4.808 4.740 4.762 94,298 +0.04(+0.80%)
May 05, 2006 4.633 4.724 4.633 4.724 76,149 +0.07(+1.41%)
May 04, 2006 4.727 4.740 4.625 4.658 80,489 -0.08(-1.66%)
May 03, 2006 4.752 4.760 4.691 4.737 57,605 +0.00(+0.00%)
May 02, 2006 4.628 4.752 4.628 4.737 123,101 +0.13(+2.92%)
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.