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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.635 +0.055 (+0.73%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2009 3.006 3.029 2.991 3.014 128,467 -0.02(-0.74%)
Nov 27, 2009 2.983 3.054 2.975 3.036 77,794 -0.03(-0.83%)
Nov 25, 2009 3.044 3.064 3.044 3.062 90,432 +0.03(+0.86%)
Nov 24, 2009 3.026 3.038 3.019 3.036 101,006 +0.03(+0.90%)
Nov 23, 2009 3.006 3.029 2.991 3.008 214,405 +0.04(+1.45%)
Nov 20, 2009 2.958 2.996 2.943 2.965 51,304 -0.03(-0.85%)
Nov 19, 2009 2.986 3.014 2.965 2.991 130,053 -0.01(-0.42%)
Nov 18, 2009 3.031 3.031 2.998 3.003 120,536 -0.02(-0.50%)
Nov 17, 2009 3.019 3.029 3.001 3.019 204,008 +0.01(+0.25%)
Nov 16, 2009 3.029 3.045 2.965 3.011 215,376 +0.00(+0.00%)
Nov 13, 2009 3.011 3.019 3.003 3.011 77,143 +0.00(+0.00%)
Nov 12, 2009 3.011 3.039 3.008 3.011 59,313 -0.04(-1.16%)
Nov 11, 2009 3.069 3.069 3.036 3.046 66,782 +0.01(+0.42%)
Nov 10, 2009 3.001 3.036 2.996 3.034 87,666 +0.02(+0.67%)
Nov 09, 2009 2.991 3.022 2.991 3.014 98,986 +0.07(+2.23%)
Nov 06, 2009 2.951 2.970 2.925 2.948 65,220 -0.00(-0.16%)
Nov 05, 2009 2.943 2.978 2.920 2.953 58,346 +0.02(+0.69%)
Nov 04, 2009 2.945 2.970 2.932 2.932 129,074 -0.02(-0.60%)
Nov 03, 2009 2.930 2.970 2.915 2.950 85,409 -0.02(-0.68%)
Nov 02, 2009 2.968 3.003 2.945 2.970 230,945 -0.01(-0.26%)
Oct 30, 2009 2.973 2.986 2.902 2.978 204,849 +0.00(+0.09%)
Oct 29, 2009 2.943 2.985 2.943 2.975 99,917 +0.06(+2.09%)
Oct 28, 2009 3.008 3.008 2.899 2.915 185,441 -0.13(-4.25%)
Oct 27, 2009 3.077 3.079 3.029 3.044 86,415 -0.03(-0.83%)
Oct 26, 2009 3.117 3.117 3.054 3.069 75,794 -0.04(-1.14%)
Oct 23, 2009 3.120 3.122 3.105 3.105 98,970 -0.05(-1.45%)
Oct 22, 2009 3.148 3.158 3.120 3.150 369,887 +0.00(+0.00%)
Oct 21, 2009 3.135 3.176 3.133 3.150 221,976 +0.02(+0.73%)
Oct 20, 2009 3.123 3.128 3.120 3.128 81,609 +0.01(+0.16%)
Oct 19, 2009 3.140 3.140 3.112 3.123 395,814 +0.01(+0.24%)
Oct 16, 2009 3.107 3.123 3.090 3.115 145,338 -0.02(-0.49%)
Oct 15, 2009 3.102 3.130 3.082 3.130 72,831 +0.01(+0.16%)
Oct 14, 2009 3.095 3.125 3.095 3.125 99,041 +0.06(+1.99%)
Oct 13, 2009 3.074 3.079 3.064 3.064 124,667 -0.01(-0.33%)
Oct 12, 2009 3.095 3.112 3.069 3.074 154,717 +0.02(+0.74%)
Oct 09, 2009 3.039 3.059 3.036 3.052 58,264 -0.01(-0.20%)
Oct 08, 2009 3.016 3.079 2.988 3.058 229,576 +0.03(+1.05%)
Oct 07, 2009 2.983 3.036 2.983 3.026 103,294 +0.03(+1.02%)
Oct 06, 2009 2.988 3.024 2.976 2.996 259,187 +0.01(+0.43%)
Oct 05, 2009 2.993 3.002 2.953 2.983 335,293 -0.01(-0.42%)
Oct 02, 2009 2.950 3.015 2.890 2.996 289,181 -0.02(-0.76%)
Oct 01, 2009 3.074 3.077 2.996 3.019 70,996 -0.04(-1.25%)
Sep 30, 2009 3.041 3.064 3.021 3.057 111,509 +0.01(+0.42%)
Sep 29, 2009 3.044 3.045 3.033 3.044 77,190 +0.00(+0.00%)
Sep 28, 2009 3.034 3.067 3.034 3.044 139,593 +0.02(+0.59%)
Sep 25, 2009 3.016 3.054 3.003 3.026 173,292 -0.05(-1.65%)
Sep 24, 2009 3.084 3.092 3.049 3.077 173,048 +0.02(+0.68%)
Sep 23, 2009 3.079 3.107 3.056 3.056 109,796 -0.01(-0.19%)
Sep 22, 2009 3.095 3.095 3.044 3.062 192,961 +0.03(+1.00%)
Sep 21, 2009 2.991 3.057 2.986 3.031 120,840 -0.04(-1.32%)
Sep 18, 2009 3.003 3.092 3.003 3.072 42,383 +0.06(+2.06%)
Sep 17, 2009 3.026 3.039 2.973 3.010 81,471 +0.03(+1.05%)
Sep 16, 2009 2.965 3.029 2.965 2.979 207,721 -0.00(-0.07%)
Sep 15, 2009 2.975 2.991 2.943 2.981 100,481 +0.01(+0.17%)
Sep 14, 2009 2.949 2.978 2.937 2.975 92,325 +0.03(+0.95%)
Sep 11, 2009 2.975 2.975 2.945 2.948 72,850 -0.01(-0.43%)
Sep 10, 2009 2.910 2.988 2.910 2.960 202,075 +0.05(+1.83%)
Sep 09, 2009 2.839 2.907 2.839 2.907 153,138 +0.04(+1.50%)
Sep 08, 2009 2.864 2.912 2.844 2.864 305,101 +0.04(+1.44%)
Sep 04, 2009 2.798 2.826 2.793 2.823 16,492 +0.02(+0.81%)
Sep 03, 2009 2.826 2.829 2.780 2.801 36,780 -0.01(-0.36%)
Sep 02, 2009 2.790 2.813 2.770 2.811 148,392 -0.01(-0.36%)
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.