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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.935 +0.039 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2015 4.549 4.557 4.486 4.511 74,459 +0.00(+0.02%)
Nov 27, 2015 4.549 4.550 4.510 4.510 26,176 -0.04(-0.85%)
Nov 25, 2015 4.545 4.549 4.549 4.549 86,979 +0.03(+0.65%)
Nov 24, 2015 4.507 4.532 4.490 4.519 51,636 -0.02(-0.37%)
Nov 23, 2015 4.519 4.545 4.519 4.536 65,160 -0.04(-0.92%)
Nov 20, 2015 4.599 4.616 4.536 4.578 140,759 -0.03(-0.55%)
Nov 19, 2015 4.587 4.620 4.582 4.603 63,285 +0.02(+0.46%)
Nov 18, 2015 4.528 4.599 4.528 4.582 41,902 +0.06(+1.30%)
Nov 17, 2015 4.528 4.536 4.473 4.523 245,267 -0.02(-0.46%)
Nov 16, 2015 4.502 4.557 4.494 4.545 41,224 +0.06(+1.31%)
Nov 13, 2015 4.494 4.498 4.473 4.486 61,726 -0.05(-1.11%)
Nov 12, 2015 4.523 4.553 4.507 4.536 62,594 -0.03(-0.65%)
Nov 11, 2015 4.595 4.599 4.549 4.566 21,050 -0.01(-0.18%)
Nov 10, 2015 4.574 4.587 4.541 4.574 75,781 -0.02(-0.46%)
Nov 09, 2015 4.629 4.629 4.595 4.595 91,218 -0.07(-1.53%)
Nov 06, 2015 4.667 4.667 4.620 4.667 64,321 -0.05(-0.98%)
Nov 05, 2015 4.662 4.713 4.633 4.713 80,465 +0.07(+1.45%)
Nov 04, 2015 4.662 4.679 4.624 4.646 162,007 -0.00(-0.09%)
Nov 03, 2015 4.637 4.662 4.633 4.650 86,772 -0.03(-0.72%)
Nov 02, 2015 4.667 4.688 4.654 4.683 50,830 +0.05(+1.00%)
Oct 30, 2015 4.620 4.637 4.608 4.637 40,117 +0.01(+0.27%)
Oct 29, 2015 4.587 4.650 4.587 4.624 65,419 -0.02(-0.45%)
Oct 28, 2015 4.662 4.670 4.612 4.646 68,456 -0.02(-0.45%)
Oct 27, 2015 4.654 4.679 4.646 4.667 20,566 -0.01(-0.27%)
Oct 26, 2015 4.704 4.704 4.667 4.679 56,298 -0.02(-0.36%)
Oct 23, 2015 4.721 4.721 4.683 4.696 63,525 -0.02(-0.45%)
Oct 22, 2015 4.692 4.717 4.574 4.717 41,208 +0.00(+0.05%)
Oct 21, 2015 4.700 4.717 4.683 4.715 8,533 +0.03(+0.66%)
Oct 20, 2015 4.721 4.721 4.675 4.683 19,092 -0.05(-1.07%)
Oct 19, 2015 4.717 4.738 4.704 4.734 21,176 +0.00(+0.05%)
Oct 16, 2015 4.683 4.742 4.683 4.731 36,015 +0.03(+0.66%)
Oct 15, 2015 4.641 4.704 4.629 4.700 44,402 +0.04(+0.81%)
Oct 14, 2015 4.692 4.692 4.637 4.662 34,867 -0.01(-0.18%)
Oct 13, 2015 4.641 4.688 4.641 4.671 32,866 +0.00(+0.00%)
Oct 12, 2015 4.633 4.692 4.633 4.671 35,276 +0.01(+0.27%)
Oct 09, 2015 4.704 4.704 4.633 4.658 96,986 +0.00(+0.00%)
Oct 08, 2015 4.633 4.658 4.633 4.658 37,710 +0.02(+0.45%)
Oct 07, 2015 4.654 4.662 4.600 4.637 57,563 +0.00(+0.00%)
Oct 06, 2015 4.591 4.641 4.591 4.637 34,546 +0.05(+1.19%)
Oct 05, 2015 4.570 4.612 4.523 4.582 121,968 +0.04(+0.93%)
Oct 02, 2015 4.490 4.540 4.490 4.540 37,976 +0.03(+0.56%)
Oct 01, 2015 4.582 4.582 4.454 4.515 83,925 -0.05(-1.20%)
Sep 30, 2015 4.540 4.603 4.536 4.570 136,450 +0.07(+1.50%)
Sep 29, 2015 4.481 4.515 4.471 4.502 36,823 +0.02(+0.38%)
Sep 28, 2015 4.528 4.553 4.481 4.486 79,436 -0.06(-1.39%)
Sep 25, 2015 4.528 4.557 4.519 4.549 64,367 +0.04(+0.84%)
Sep 24, 2015 4.486 4.511 4.469 4.511 103,025 -0.01(-0.19%)
Sep 23, 2015 4.561 4.561 4.507 4.519 118,612 -0.04(-0.92%)
Sep 22, 2015 4.549 4.562 4.515 4.561 112,692 -0.08(-1.63%)
Sep 21, 2015 4.646 4.683 4.633 4.637 61,878 +0.02(+0.46%)
Sep 18, 2015 4.646 4.646 4.616 4.616 5,919 -0.06(-1.33%)
Sep 17, 2015 4.620 4.696 4.612 4.678 24,786 +0.03(+0.62%)
Sep 16, 2015 4.633 4.658 4.633 4.650 11,117 +0.04(+0.82%)
Sep 15, 2015 4.566 4.612 4.566 4.612 30,052 +0.04(+0.83%)
Sep 14, 2015 4.608 4.608 4.549 4.574 29,382 -0.07(-1.54%)
Sep 11, 2015 4.620 4.646 4.591 4.646 39,760 +0.02(+0.45%)
Sep 10, 2015 4.625 4.633 4.611 4.624 23,774 -0.00(-0.09%)
Sep 09, 2015 4.679 4.679 4.629 4.629 77,760 -0.02(-0.45%)
Sep 08, 2015 4.629 4.650 4.603 4.650 72,081 +0.11(+2.31%)
Sep 04, 2015 4.553 4.545 4.545 4.545 26,854 -0.06(-1.28%)
Sep 03, 2015 4.616 4.629 4.587 4.603 58,178 +0.02(+0.46%)
Sep 02, 2015 4.629 4.641 4.566 4.582 55,462 +0.01(+0.22%)
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.