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 29, 2013 4.605 4.611 4.605 4.605 91,386 +0.01(+0.28%)
Nov 27, 2013 4.589 4.592 4.583 4.592 36,871 +0.01(+0.27%)
Nov 26, 2013 4.551 4.583 4.551 4.580 39,645 +0.02(+0.42%)
Nov 25, 2013 4.583 4.595 4.557 4.561 53,664 -0.01(-0.28%)
Nov 22, 2013 4.558 4.580 4.557 4.573 115,777 +0.03(+0.70%)
Nov 21, 2013 4.526 4.559 4.526 4.542 45,149 +0.00(+0.07%)
Nov 20, 2013 4.554 4.605 4.526 4.539 110,678 -0.04(-0.97%)
Nov 19, 2013 4.580 4.608 4.577 4.583 47,320 -0.01(-0.28%)
Nov 18, 2013 4.605 4.618 4.583 4.596 72,258 +0.02(+0.35%)
Nov 15, 2013 4.589 4.643 4.580 4.580 86,874 +0.00(+0.07%)
Nov 14, 2013 4.539 4.602 4.539 4.577 86,681 +0.02(+0.55%)
Nov 13, 2013 4.532 4.567 4.523 4.552 60,520 -0.01(-0.13%)
Nov 12, 2013 4.554 4.567 4.532 4.558 228,797 -0.01(-0.14%)
Nov 11, 2013 4.573 4.573 4.542 4.564 67,263 +0.01(+0.14%)
Nov 08, 2013 4.520 4.561 4.494 4.558 80,842 +0.01(+0.21%)
Nov 07, 2013 4.545 4.573 4.539 4.548 49,048 -0.03(-0.55%)
Nov 06, 2013 4.567 4.583 4.558 4.573 86,318 +0.05(+1.05%)
Nov 05, 2013 4.513 4.535 4.501 4.526 56,110 -0.03(-0.70%)
Nov 04, 2013 4.580 4.580 4.555 4.558 16,246 -0.02(-0.48%)
Nov 01, 2013 4.580 4.596 4.548 4.580 79,266 -0.02(-0.34%)
Oct 31, 2013 4.592 4.618 4.592 4.596 23,544 -0.02(-0.34%)
Oct 30, 2013 4.643 4.646 4.611 4.611 31,750 -0.03(-0.61%)
Oct 29, 2013 4.615 4.649 4.611 4.640 80,482 +0.01(+0.14%)
Oct 28, 2013 4.634 4.634 4.618 4.634 65,256 -0.00(-0.00%)
Oct 25, 2013 4.583 4.649 4.580 4.634 227,378 -0.01(-0.27%)
Oct 24, 2013 4.630 4.649 4.630 4.646 52,050 +0.03(+0.76%)
Oct 23, 2013 4.599 4.637 4.592 4.611 237,413 +0.00(+0.00%)
Oct 22, 2013 4.589 4.640 4.542 4.611 201,496 +0.03(+0.57%)
Oct 21, 2013 4.529 4.589 4.522 4.586 90,561 +0.06(+1.33%)
Oct 18, 2013 4.482 4.530 4.482 4.525 121,920 -0.01(-0.22%)
Oct 17, 2013 4.485 4.535 4.485 4.535 114,078 +0.10(+2.28%)
Oct 16, 2013 4.475 4.475 4.415 4.434 100,204 -0.00(-0.07%)
Oct 15, 2013 4.453 4.453 4.428 4.437 42,849 -0.02(-0.36%)
Oct 14, 2013 4.437 4.472 4.415 4.453 86,138 +0.01(+0.29%)
Oct 11, 2013 4.431 4.447 4.431 4.441 60,078 +0.02(+0.43%)
Oct 10, 2013 4.387 4.427 4.387 4.422 53,124 +0.05(+1.16%)
Oct 09, 2013 4.384 4.390 4.371 4.371 170,014 -0.03(-0.61%)
Oct 08, 2013 4.425 4.425 4.384 4.398 65,850 -0.05(-1.03%)
Oct 07, 2013 4.399 4.447 4.396 4.444 179,948 -0.01(-0.21%)
Oct 04, 2013 4.444 4.475 4.434 4.453 133,019 -0.04(-0.92%)
Oct 03, 2013 4.497 4.497 4.479 4.494 87,822 -0.02(-0.45%)
Oct 02, 2013 4.554 4.554 4.507 4.515 81,019 -0.02(-0.53%)
Oct 01, 2013 4.499 4.545 4.494 4.539 70,583 +0.04(+0.84%)
Sep 30, 2013 4.482 4.501 4.473 4.501 44,795 +0.01(+0.14%)
Sep 27, 2013 4.501 4.510 4.482 4.494 56,435 +0.01(+0.28%)
Sep 26, 2013 4.469 4.570 4.469 4.482 149,837 +0.04(+0.85%)
Sep 25, 2013 4.434 4.447 4.441 4.444 447,430 -0.00(-0.07%)
Sep 24, 2013 4.437 4.447 4.434 4.447 13,421 +0.00(+0.08%)
Sep 23, 2013 4.450 4.450 4.441 4.444 12,252 -0.01(-0.15%)
Sep 20, 2013 4.450 4.469 4.428 4.450 155,660 +0.01(+0.14%)
Sep 19, 2013 4.472 4.472 4.403 4.444 75,083 -0.04(-0.92%)
Sep 18, 2013 4.425 4.497 4.416 4.485 158,817 +0.05(+1.14%)
Sep 17, 2013 4.415 4.440 4.415 4.434 68,122 +0.00(+0.00%)
Sep 16, 2013 4.412 4.436 4.401 4.434 209,435 +0.03(+0.76%)
Sep 13, 2013 4.390 4.409 4.384 4.401 297,248 +0.00(+0.10%)
Sep 12, 2013 4.377 4.399 4.377 4.396 54,385 -0.00(-0.07%)
Sep 11, 2013 4.355 4.403 4.348 4.399 173,003 +0.05(+1.09%)
Sep 10, 2013 4.352 4.358 4.339 4.352 84,147 +0.02(+0.37%)
Sep 09, 2013 4.317 4.339 4.296 4.336 87,566 +0.03(+0.66%)
Sep 06, 2013 4.314 4.321 4.298 4.308 42,075 -0.01(-0.15%)
Sep 05, 2013 4.325 4.329 4.301 4.314 82,808 -0.01(-0.29%)
Sep 04, 2013 4.327 4.333 4.314 4.327 59,269 -0.01(-0.29%)
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.