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 (%)
Apr 30, 2007 5.297 5.317 5.297 5.297 244,229 +0.00(+0.05%)
Apr 27, 2007 5.312 5.312 5.282 5.295 126,257 +0.00(+0.00%)
Apr 26, 2007 5.297 5.300 5.284 5.295 226,474 +0.01(+0.19%)
Apr 25, 2007 5.269 5.290 5.267 5.284 211,087 +0.02(+0.39%)
Apr 24, 2007 5.284 5.284 5.251 5.264 100,217 +0.01(+0.14%)
Apr 23, 2007 5.239 5.277 5.239 5.257 204,379 -0.02(-0.29%)
Apr 20, 2007 5.274 5.310 5.262 5.272 174,788 +0.04(+0.78%)
Apr 19, 2007 5.226 5.259 5.226 5.231 79,700 -0.03(-0.53%)
Apr 18, 2007 5.264 5.267 5.252 5.259 200,039 +0.01(+0.24%)
Apr 17, 2007 5.246 5.259 5.221 5.246 138,488 +0.03(+0.49%)
Apr 16, 2007 5.234 5.249 5.211 5.221 155,849 +0.04(+0.83%)
Apr 13, 2007 5.246 5.269 5.132 5.178 764,254 -0.01(-0.10%)
Apr 12, 2007 5.196 5.196 5.155 5.183 133,754 +0.01(+0.15%)
Apr 11, 2007 5.229 5.229 5.170 5.175 116,393 -0.01(-0.15%)
Apr 10, 2007 5.193 5.193 5.170 5.183 148,747 -0.01(-0.15%)
Apr 09, 2007 5.198 5.211 5.165 5.191 183,073 +0.06(+1.09%)
Apr 05, 2007 5.137 5.150 5.130 5.135 418,228 +0.02(+0.30%)
Apr 04, 2007 5.120 5.125 5.107 5.120 137,305 +0.00(+0.00%)
Apr 03, 2007 5.120 5.125 5.107 5.120 208,719 +0.03(+0.60%)
Apr 02, 2007 5.094 5.102 5.069 5.089 270,665 -0.01(-0.20%)
Mar 30, 2007 5.099 5.102 5.077 5.099 162,951 -0.01(-0.15%)
Mar 29, 2007 5.132 5.132 5.072 5.107 201,223 +0.04(+0.75%)
Mar 28, 2007 5.107 5.107 5.034 5.069 167,686 -0.02(-0.40%)
Mar 27, 2007 5.120 5.120 5.089 5.089 126,652 -0.03(-0.54%)
Mar 26, 2007 5.122 5.122 5.097 5.117 211,087 -0.01(-0.10%)
Mar 23, 2007 5.120 5.133 5.089 5.122 32,353 +0.03(+0.60%)
Mar 22, 2007 5.107 5.107 5.082 5.092 61,156 -0.01(-0.20%)
Mar 21, 2007 5.094 5.110 5.021 5.102 74,176 +0.09(+1.72%)
Mar 20, 2007 4.988 5.023 4.980 5.016 68,652 +0.03(+0.56%)
Mar 19, 2007 5.021 5.021 4.945 4.988 144,801 +0.07(+1.39%)
Mar 16, 2007 4.899 4.925 4.890 4.919 81,278 +0.04(+0.88%)
Mar 15, 2007 4.866 4.887 4.833 4.876 125,468 +0.00(+0.00%)
Mar 14, 2007 4.800 4.879 4.787 4.876 109,291 -0.01(-0.16%)
Mar 13, 2007 4.985 4.955 4.828 4.884 130,992 -0.10(-2.03%)
Mar 12, 2007 4.993 5.003 4.960 4.985 89,958 +0.00(+0.05%)
Mar 09, 2007 5.021 5.021 4.937 4.983 211,481 -0.04(-0.81%)
Mar 08, 2007 4.892 5.023 4.873 5.023 331,032 +0.12(+2.53%)
Mar 07, 2007 4.836 4.907 4.836 4.899 127,441 +0.08(+1.63%)
Mar 06, 2007 4.750 4.823 4.714 4.821 224,502 +0.13(+2.76%)
Mar 05, 2007 4.719 4.755 4.676 4.691 299,073 -0.14(-2.94%)
Mar 02, 2007 4.838 4.856 4.810 4.833 138,488 +0.02(+0.32%)
Mar 01, 2007 4.778 4.861 4.770 4.818 130,597 -0.07(-1.50%)
Feb 28, 2007 4.816 4.919 4.816 4.892 187,019 +0.07(+1.37%)
Feb 27, 2007 5.069 5.072 4.790 4.826 767,410 -0.33(-6.39%)
Feb 26, 2007 5.168 5.173 5.140 5.155 130,597 -0.03(-0.54%)
Feb 23, 2007 5.168 5.191 5.160 5.183 124,284 -0.01(-0.24%)
Feb 22, 2007 5.137 5.196 5.137 5.196 75,360 +0.06(+1.18%)
Feb 21, 2007 5.165 5.168 5.104 5.135 94,298 -0.06(-1.12%)
Feb 20, 2007 5.191 5.193 5.165 5.193 82,856 +0.01(+0.15%)
Feb 16, 2007 5.160 5.196 5.145 5.186 110,475 +0.03(+0.54%)
Feb 15, 2007 5.132 5.193 5.127 5.158 164,135 +0.04(+0.74%)
Feb 14, 2007 5.120 5.160 5.094 5.120 112,053 +0.00(+0.00%)
Feb 13, 2007 5.112 5.127 5.079 5.120 100,887 +0.02(+0.40%)
Feb 12, 2007 5.092 5.112 5.069 5.099 84,434 +0.01(+0.15%)
Feb 09, 2007 5.132 5.132 5.072 5.092 85,618 -0.02(-0.35%)
Feb 08, 2007 5.150 5.150 5.092 5.110 105,740 -0.05(-1.03%)
Feb 07, 2007 5.137 5.170 5.137 5.163 49,713 +0.00(+0.05%)
Feb 06, 2007 5.137 5.160 5.130 5.160 47,346 +0.02(+0.34%)
Feb 05, 2007 5.137 5.145 5.069 5.143 126,652 +0.00(+0.05%)
Feb 02, 2007 5.132 5.158 5.107 5.140 63,523 +0.01(+0.28%)
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.