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 30, 2010 2.859 2.864 2.829 2.859 131,367 +0.01(+0.36%)
Jul 29, 2010 2.879 2.884 2.831 2.849 230,601 +0.02(+0.72%)
Jul 28, 2010 2.834 2.856 2.826 2.829 95,841 -0.02(-0.71%)
Jul 27, 2010 2.882 2.882 2.841 2.849 212,053 -0.01(-0.27%)
Jul 26, 2010 2.834 2.859 2.829 2.856 287,011 +0.01(+0.45%)
Jul 23, 2010 2.839 2.861 2.826 2.844 207,993 -0.02(-0.62%)
Jul 22, 2010 2.831 2.877 2.831 2.861 196,958 +0.05(+1.62%)
Jul 21, 2010 2.816 2.829 2.796 2.816 229,110 -0.00(-0.09%)
Jul 20, 2010 2.773 2.821 2.773 2.818 272,756 -0.01(-0.36%)
Jul 19, 2010 2.821 2.836 2.808 2.829 221,022 +0.02(+0.72%)
Jul 16, 2010 2.808 2.851 2.796 2.808 177,332 -0.07(-2.29%)
Jul 15, 2010 2.851 2.874 2.849 2.874 171,967 +0.03(+0.89%)
Jul 14, 2010 2.826 2.849 2.813 2.849 148,992 +0.01(+0.45%)
Jul 13, 2010 2.816 2.844 2.816 2.836 128,341 +0.04(+1.54%)
Jul 12, 2010 2.790 2.801 2.780 2.793 81,594 -0.02(-0.63%)
Jul 09, 2010 2.811 2.811 2.780 2.811 125,227 +0.02(+0.64%)
Jul 08, 2010 2.780 2.796 2.765 2.793 185,665 +0.02(+0.83%)
Jul 07, 2010 2.712 2.770 2.709 2.770 222,403 +0.07(+2.43%)
Jul 06, 2010 2.712 2.742 2.689 2.704 644,214 +0.01(+0.28%)
Jul 02, 2010 2.697 2.717 2.691 2.697 222,923 -0.02(-0.65%)
Jul 01, 2010 2.714 2.722 2.687 2.714 277,767 +0.01(+0.37%)
Jun 30, 2010 2.669 2.720 2.669 2.704 143,196 +0.02(+0.66%)
Jun 29, 2010 2.704 2.709 2.661 2.687 217,443 -0.05(-1.94%)
Jun 25, 2010 2.740 2.743 2.692 2.740 167,425 +0.02(+0.84%)
Jun 24, 2010 2.709 2.722 2.684 2.717 202,055 -0.01(-0.46%)
Jun 23, 2010 2.704 2.747 2.699 2.730 196,046 +0.01(+0.19%)
Jun 22, 2010 2.745 2.757 2.720 2.725 280,315 -0.01(-0.46%)
Jun 21, 2010 2.737 2.775 2.730 2.737 211,331 +0.01(+0.37%)
Jun 18, 2010 2.727 2.727 2.707 2.727 222,091 +0.01(+0.28%)
Jun 17, 2010 2.727 2.739 2.704 2.720 306,861 +0.02(+0.75%)
Jun 16, 2010 2.666 2.712 2.666 2.699 208,546 -0.01(-0.37%)
Jun 15, 2010 2.669 2.709 2.669 2.709 242,695 +0.07(+2.49%)
Jun 14, 2010 2.674 2.674 2.631 2.643 217,092 +0.02(+0.68%)
Jun 11, 2010 2.590 2.628 2.590 2.626 90,455 +0.00(+0.08%)
Jun 10, 2010 2.595 2.643 2.595 2.624 196,618 +0.08(+3.11%)
Jun 09, 2010 2.575 2.585 2.542 2.545 268,321 -0.00(-0.10%)
Jun 08, 2010 2.547 2.562 2.532 2.547 409,473 +0.02(+0.60%)
Jun 07, 2010 2.547 2.567 2.529 2.532 129,749 -0.00(-0.10%)
Jun 04, 2010 2.534 2.565 2.519 2.534 139,424 -0.05(-2.06%)
Jun 03, 2010 2.585 2.611 2.570 2.588 457,522 -0.02(-0.58%)
Jun 02, 2010 2.567 2.611 2.567 2.603 417,443 +0.05(+1.99%)
Jun 01, 2010 2.542 2.616 2.542 2.552 203,460 -0.03(-1.27%)
May 28, 2010 2.585 2.616 2.575 2.585 172,570 -0.02(-0.58%)
May 27, 2010 2.560 2.605 2.552 2.600 177,092 +0.09(+3.53%)
May 26, 2010 2.524 2.558 2.509 2.512 147,646 -0.02(-0.60%)
May 25, 2010 2.494 2.532 2.458 2.527 228,644 -0.01(-0.20%)
May 24, 2010 2.542 2.563 2.512 2.532 515,084 -0.02(-0.60%)
May 21, 2010 2.532 2.578 2.514 2.547 505,054 -0.02(-0.79%)
May 20, 2010 2.560 2.585 2.540 2.567 333,829 -0.08(-3.06%)
May 19, 2010 2.664 2.671 2.616 2.649 316,780 -0.02(-0.57%)
May 18, 2010 2.720 2.730 2.649 2.664 216,674 -0.05(-1.96%)
May 17, 2010 2.694 2.727 2.651 2.717 282,300 +0.01(+0.19%)
May 14, 2010 2.712 2.750 2.692 2.712 516,840 -0.04(-1.56%)
May 13, 2010 2.773 2.785 2.742 2.755 88,159 -0.04(-1.54%)
May 12, 2010 2.750 2.816 2.750 2.798 352,401 +0.05(+1.85%)
May 11, 2010 2.778 2.778 2.732 2.747 169,757 +0.02(+0.56%)
May 10, 2010 2.727 2.745 2.715 2.732 356,603 +0.06(+2.37%)
May 07, 2010 2.676 2.730 2.642 2.669 189,315 +0.01(+0.38%)
May 06, 2010 2.785 2.808 2.550 2.659 436,346 -0.15(-5.41%)
May 05, 2010 2.821 2.833 2.801 2.811 225,894 -0.06(-2.20%)
May 04, 2010 2.912 2.920 2.854 2.874 268,739 -0.07(-2.24%)
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.