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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.560 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2014 4.916 4.926 4.913 4.926 26,517 +0.01(+0.14%)
May 29, 2014 4.882 4.921 4.882 4.920 67,603 +0.01(+0.21%)
May 28, 2014 4.899 4.909 4.899 4.909 249,423 +0.00(+0.07%)
May 27, 2014 4.892 4.913 4.892 4.906 67,485 +0.01(+0.28%)
May 23, 2014 4.852 4.892 4.892 4.892 40,827 +0.02(+0.45%)
May 22, 2014 4.858 4.872 4.848 4.870 164,158 +0.01(+0.11%)
May 21, 2014 4.855 4.865 4.855 4.865 127,522 +0.00(+0.06%)
May 20, 2014 4.872 4.873 4.855 4.862 120,035 -0.02(-0.42%)
May 19, 2014 4.875 4.903 4.872 4.882 40,689 -0.02(-0.49%)
May 16, 2014 4.882 4.906 4.882 4.906 54,391 +0.01(+0.21%)
May 15, 2014 4.913 4.913 4.892 4.896 178,824 -0.01(-0.28%)
May 14, 2014 4.875 4.909 4.875 4.909 80,206 +0.03(+0.70%)
May 13, 2014 4.903 4.903 4.869 4.875 328,467 -0.03(-0.62%)
May 12, 2014 4.899 4.926 4.896 4.906 67,400 +0.01(+0.14%)
May 09, 2014 4.903 4.906 4.892 4.899 44,111 -0.02(-0.42%)
May 08, 2014 4.906 4.937 4.906 4.920 55,146 -0.01(-0.14%)
May 07, 2014 4.926 4.933 4.920 4.926 32,579 +0.02(+0.35%)
May 06, 2014 4.899 4.932 4.899 4.909 85,811 -0.02(-0.35%)
May 05, 2014 4.892 4.926 4.879 4.926 43,814 +0.02(+0.42%)
May 02, 2014 4.896 4.920 4.892 4.906 68,352 -0.00(-0.07%)
May 01, 2014 4.916 4.950 4.909 4.909 87,711 +0.00(+0.07%)
Apr 30, 2014 4.889 4.909 4.865 4.906 162,331 +0.02(+0.35%)
Apr 29, 2014 4.872 4.892 4.872 4.889 30,805 +0.02(+0.35%)
Apr 28, 2014 4.875 4.886 4.858 4.872 95,600 +0.01(+0.21%)
Apr 25, 2014 4.869 4.879 4.858 4.862 50,943 -0.01(-0.21%)
Apr 24, 2014 4.845 4.882 4.838 4.872 188,003 +0.01(+0.21%)
Apr 23, 2014 4.862 4.875 4.841 4.862 80,007 +0.02(+0.35%)
Apr 22, 2014 4.828 4.855 4.817 4.845 327,641 +0.02(+0.42%)
Apr 21, 2014 4.796 4.824 4.796 4.824 73,595 +0.04(+0.78%)
Apr 17, 2014 4.770 4.787 4.787 4.787 60,506 +0.03(+0.57%)
Apr 16, 2014 4.763 4.773 4.746 4.760 174,098 -0.00(-0.07%)
Apr 15, 2014 4.787 4.814 4.763 4.763 319,256 -0.04(-0.85%)
Apr 14, 2014 4.807 4.838 4.790 4.804 158,037 +0.00(+0.00%)
Apr 11, 2014 4.790 4.829 4.766 4.804 539,750 -0.01(-0.21%)
Apr 10, 2014 4.841 4.872 4.807 4.814 203,831 -0.02(-0.42%)
Apr 09, 2014 4.821 4.845 4.811 4.834 378,174 +0.01(+0.28%)
Apr 08, 2014 4.838 4.838 4.821 4.821 133,044 -0.01(-0.14%)
Apr 07, 2014 4.841 4.841 4.824 4.828 109,370 -0.01(-0.28%)
Apr 04, 2014 4.855 4.879 4.838 4.841 398,996 -0.03(-0.63%)
Apr 03, 2014 4.875 4.886 4.869 4.872 246,036 -0.02(-0.49%)
Apr 02, 2014 4.903 4.903 4.889 4.896 148,932 +0.00(+0.00%)
Apr 01, 2014 4.916 4.916 4.892 4.896 141,359 +0.00(+0.00%)
Mar 31, 2014 4.892 4.913 4.889 4.896 296,442 +0.05(+1.05%)
Mar 28, 2014 4.855 4.865 4.831 4.845 193,757 +0.01(+0.28%)
Mar 27, 2014 4.845 4.855 4.831 4.831 78,438 -0.02(-0.42%)
Mar 26, 2014 4.869 4.869 4.852 4.852 93,001 -0.00(-0.07%)
Mar 25, 2014 4.838 4.855 4.838 4.855 100,500 +0.02(+0.42%)
Mar 24, 2014 4.852 4.852 4.807 4.834 63,097 -0.02(-0.35%)
Mar 21, 2014 4.879 4.889 4.852 4.852 51,724 -0.01(-0.21%)
Mar 20, 2014 4.865 4.886 4.855 4.862 459,350 -0.01(-0.28%)
Mar 19, 2014 4.926 4.926 4.865 4.875 175,346 -0.05(-1.04%)
Mar 18, 2014 4.855 4.933 4.855 4.926 168,746 +0.04(+0.84%)
Mar 17, 2014 4.886 4.913 4.882 4.886 197,584 +0.01(+0.28%)
Mar 14, 2014 4.879 4.906 4.865 4.872 125,507 +0.00(+0.07%)
Mar 13, 2014 4.937 4.937 4.862 4.869 96,872 -0.07(-1.52%)
Mar 12, 2014 4.933 4.971 4.926 4.943 161,503 -0.02(-0.34%)
Mar 11, 2014 5.008 5.029 4.957 4.960 248,339 -0.06(-1.15%)
Mar 10, 2014 4.988 5.018 4.960 5.018 253,471 +0.00(+0.00%)
Mar 07, 2014 5.042 5.046 5.005 5.018 139,788 -0.01(-0.14%)
Mar 06, 2014 5.025 5.046 5.008 5.025 310,470 +0.07(+1.37%)
Mar 05, 2014 4.954 4.988 4.933 4.957 120,455 +0.00(+0.07%)
Mar 04, 2014 4.933 4.981 4.909 4.954 223,543 +0.06(+1.32%)
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.