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 (%)
Feb 28, 2011 3.624 3.655 3.616 3.655 148,795 +0.05(+1.31%)
Feb 25, 2011 3.603 3.613 3.590 3.608 96,730 +0.01(+0.37%)
Feb 24, 2011 3.613 3.616 3.571 3.595 133,630 -0.01(-0.22%)
Feb 23, 2011 3.587 3.637 3.587 3.603 87,657 +0.00(+0.00%)
Feb 22, 2011 3.595 3.630 3.595 3.603 199,491 -0.04(-1.15%)
Feb 18, 2011 3.613 3.653 3.608 3.645 81,690 +0.02(+0.58%)
Feb 17, 2011 3.579 3.624 3.569 3.624 68,754 +0.05(+1.32%)
Feb 16, 2011 3.574 3.584 3.550 3.577 110,407 -0.00(-0.07%)
Feb 15, 2011 3.542 3.588 3.542 3.579 85,508 +0.01(+0.29%)
Feb 14, 2011 3.569 3.571 3.534 3.569 22,587 +0.00(+0.07%)
Feb 11, 2011 3.540 3.571 3.529 3.566 111,484 +0.00(+0.07%)
Feb 10, 2011 3.548 3.568 3.532 3.563 98,353 -0.02(-0.51%)
Feb 09, 2011 3.582 3.584 3.571 3.582 77,644 +0.00(+0.00%)
Feb 08, 2011 3.553 3.582 3.553 3.582 99,274 +0.02(+0.52%)
Feb 07, 2011 3.545 3.576 3.518 3.563 196,795 -0.00(-0.07%)
Feb 04, 2011 3.548 3.566 3.529 3.566 108,860 +0.01(+0.22%)
Feb 03, 2011 3.540 3.582 3.534 3.558 267,249 -0.00(-0.07%)
Feb 02, 2011 3.540 3.561 3.540 3.561 58,730 -0.01(-0.29%)
Feb 01, 2011 3.542 3.587 3.542 3.571 90,851 +0.05(+1.34%)
Jan 31, 2011 3.487 3.534 3.487 3.524 100,266 +0.03(+0.83%)
Jan 28, 2011 3.584 3.584 3.484 3.495 159,959 -0.07(-1.99%)
Jan 27, 2011 3.553 3.574 3.543 3.566 119,207 +0.00(+0.07%)
Jan 26, 2011 3.542 3.582 3.540 3.563 223,694 +0.04(+1.12%)
Jan 25, 2011 3.516 3.527 3.503 3.524 72,382 +0.02(+0.45%)
Jan 24, 2011 3.469 3.508 3.469 3.508 164,499 +0.04(+1.07%)
Jan 21, 2011 3.492 3.492 3.450 3.471 114,647 -0.00(-0.08%)
Jan 20, 2011 3.474 3.474 3.440 3.474 76,530 -0.06(-1.56%)
Jan 19, 2011 3.524 3.529 3.516 3.529 41,809 +0.02(+0.52%)
Jan 18, 2011 3.506 3.513 3.498 3.511 107,441 +0.02(+0.53%)
Jan 14, 2011 3.463 3.492 3.453 3.492 79,766 +0.01(+0.23%)
Jan 13, 2011 3.474 3.495 3.463 3.484 56,624 -0.01(-0.15%)
Jan 12, 2011 3.484 3.495 3.474 3.490 71,522 +0.04(+1.30%)
Jan 11, 2011 3.432 3.461 3.427 3.445 39,307 +0.02(+0.61%)
Jan 10, 2011 3.440 3.440 3.411 3.424 84,345 -0.04(-1.06%)
Jan 07, 2011 3.463 3.471 3.437 3.461 202,567 -0.01(-0.23%)
Jan 06, 2011 3.511 3.523 3.442 3.469 290,962 -0.07(-1.93%)
Jan 05, 2011 3.516 3.537 3.487 3.537 37,539 -0.01(-0.15%)
Jan 04, 2011 3.542 3.558 3.513 3.542 110,738 -0.04(-1.03%)
Jan 03, 2011 3.571 3.579 3.566 3.579 57,411 +0.02(+0.52%)
Dec 31, 2010 3.511 3.561 3.511 3.561 100,924 +0.02(+0.59%)
Dec 30, 2010 3.498 3.542 3.487 3.540 145,536 +0.04(+1.20%)
Dec 29, 2010 3.471 3.508 3.471 3.498 89,166 +0.01(+0.26%)
Dec 28, 2010 3.500 3.500 3.466 3.488 75,500 +0.01(+0.26%)
Dec 27, 2010 3.477 3.495 3.463 3.479 169,013 -0.02(-0.45%)
Dec 23, 2010 3.466 3.506 3.466 3.495 151,361 +0.02(+0.45%)
Dec 22, 2010 3.458 3.482 3.458 3.479 74,287 +0.03(+0.84%)
Dec 21, 2010 3.429 3.482 3.429 3.450 395,312 +0.01(+0.23%)
Dec 20, 2010 3.500 3.542 3.419 3.442 235,676 -0.04(-1.06%)
Dec 17, 2010 3.450 3.532 3.400 3.479 263,591 +0.04(+1.31%)
Dec 16, 2010 3.373 3.437 3.373 3.434 216,614 +0.06(+1.65%)
Dec 15, 2010 3.401 3.404 3.378 3.378 179,897 -0.02(-0.60%)
Dec 14, 2010 3.386 3.417 3.366 3.399 227,694 -0.02(-0.45%)
Dec 13, 2010 3.399 3.419 3.371 3.414 185,003 +0.05(+1.58%)
Dec 10, 2010 3.323 3.386 3.323 3.361 98,019 +0.02(+0.46%)
Dec 09, 2010 3.386 3.401 3.320 3.346 193,426 -0.02(-0.45%)
Dec 08, 2010 3.391 3.391 3.353 3.361 222,012 -0.02(-0.45%)
Dec 07, 2010 3.419 3.456 3.361 3.376 248,901 -0.02(-0.52%)
Dec 06, 2010 3.358 3.477 3.353 3.394 402,979 +0.02(+0.68%)
Dec 03, 2010 3.338 3.381 3.338 3.371 179,980 +0.02(+0.60%)
Dec 02, 2010 3.338 3.365 3.333 3.351 119,510 +0.01(+0.27%)
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.