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 (%)
Mar 31, 2015 4.759 4.759 4.743 4.743 192,721 -0.06(-1.20%)
Mar 30, 2015 4.768 4.821 4.768 4.801 78,037 +0.03(+0.69%)
Mar 27, 2015 4.759 4.788 4.735 4.768 209,139 +0.01(+0.17%)
Mar 26, 2015 4.790 4.790 4.741 4.759 106,187 -0.06(-1.19%)
Mar 25, 2015 4.858 4.862 4.817 4.817 251,099 -0.04(-0.92%)
Mar 24, 2015 4.862 4.879 4.858 4.862 115,231 +0.02(+0.42%)
Mar 23, 2015 4.817 4.854 4.809 4.842 188,215 +0.07(+1.46%)
Mar 20, 2015 4.768 4.802 4.759 4.772 122,321 +0.09(+1.93%)
Mar 19, 2015 4.702 4.702 4.673 4.681 61,821 -0.02(-0.52%)
Mar 18, 2015 4.644 4.722 4.640 4.706 219,098 +0.08(+1.78%)
Mar 17, 2015 4.644 4.644 4.624 4.624 209,181 -0.04(-0.88%)
Mar 16, 2015 4.649 4.673 4.644 4.665 153,422 +0.05(+0.98%)
Mar 13, 2015 4.599 4.636 4.599 4.620 110,920 -0.02(-0.44%)
Mar 12, 2015 4.612 4.640 4.612 4.640 59,502 +0.03(+0.71%)
Mar 11, 2015 4.607 4.624 4.595 4.607 63,001 -0.02(-0.44%)
Mar 10, 2015 4.661 4.661 4.622 4.628 106,494 -0.07(-1.57%)
Mar 09, 2015 4.694 4.702 4.665 4.702 185,753 +0.02(+0.35%)
Mar 06, 2015 4.727 4.727 4.685 4.685 157,707 -0.07(-1.55%)
Mar 05, 2015 4.755 4.766 4.731 4.759 181,585 +0.02(+0.35%)
Mar 04, 2015 4.755 4.768 4.735 4.743 780,790 -0.01(-0.26%)
Mar 03, 2015 4.772 4.776 4.751 4.755 219,283 -0.03(-0.60%)
Mar 02, 2015 4.776 4.788 4.759 4.784 164,086 +0.01(+0.17%)
Feb 27, 2015 4.755 4.796 4.747 4.776 209,285 +0.02(+0.43%)
Feb 26, 2015 4.747 4.764 4.727 4.755 94,791 -0.00(-0.09%)
Feb 25, 2015 4.739 4.764 4.735 4.759 33,551 +0.02(+0.43%)
Feb 24, 2015 4.702 4.739 4.690 4.739 248,625 +0.03(+0.70%)
Feb 23, 2015 4.702 4.722 4.676 4.706 150,544 -0.02(-0.45%)
Feb 20, 2015 4.685 4.731 4.657 4.727 745,205 +0.06(+1.33%)
Feb 19, 2015 4.681 4.681 4.665 4.665 342,319 -0.00(-0.09%)
Feb 18, 2015 4.694 4.697 4.669 4.669 633,893 -0.01(-0.26%)
Feb 17, 2015 4.669 4.697 4.665 4.681 124,593 +0.03(+0.71%)
Feb 13, 2015 4.628 4.649 4.649 4.649 71,774 +0.00(+0.00%)
Feb 12, 2015 4.624 4.649 4.620 4.649 142,243 +0.02(+0.53%)
Feb 11, 2015 4.616 4.626 4.607 4.624 32,201 -0.01(-0.27%)
Feb 10, 2015 4.616 4.640 4.603 4.636 95,136 +0.02(+0.45%)
Feb 09, 2015 4.620 4.640 4.616 4.616 143,642 +0.02(+0.54%)
Feb 06, 2015 4.603 4.628 4.591 4.591 149,393 -0.02(-0.45%)
Feb 05, 2015 4.624 4.628 4.607 4.612 174,142 +0.01(+0.18%)
Feb 04, 2015 4.607 4.640 4.603 4.603 172,940 +0.02(+0.36%)
Feb 03, 2015 4.579 4.607 4.579 4.587 203,390 +0.01(+0.18%)
Feb 02, 2015 4.562 4.591 4.550 4.579 94,611 +0.03(+0.72%)
Jan 30, 2015 4.542 4.587 4.533 4.546 104,893 -0.05(-0.98%)
Jan 29, 2015 4.607 4.624 4.570 4.591 166,826 +0.03(+0.63%)
Jan 28, 2015 4.677 4.681 4.562 4.562 198,801 -0.12(-2.46%)
Jan 27, 2015 4.702 4.714 4.675 4.677 249,572 -0.02(-0.52%)
Jan 26, 2015 4.681 4.714 4.677 4.702 137,875 +0.01(+0.26%)
Jan 23, 2015 4.739 4.747 4.690 4.690 185,152 -0.05(-0.95%)
Jan 22, 2015 4.694 4.747 4.665 4.735 319,449 +0.02(+0.35%)
Jan 21, 2015 4.718 4.747 4.695 4.718 179,342 -0.00(-0.09%)
Jan 20, 2015 4.690 4.751 4.681 4.722 477,263 +0.05(+1.14%)
Jan 16, 2015 4.685 4.731 4.644 4.669 497,472 -0.07(-1.47%)
Jan 15, 2015 4.739 4.801 4.636 4.739 848,689 +0.15(+3.22%)
Jan 14, 2015 4.575 4.601 4.575 4.591 53,524 +0.00(+0.09%)
Jan 13, 2015 4.591 4.612 4.583 4.587 46,563 +0.02(+0.54%)
Jan 12, 2015 4.595 4.595 4.558 4.562 51,055 +0.00(+0.00%)
Jan 09, 2015 4.529 4.579 4.529 4.562 66,115 +0.04(+0.82%)
Jan 08, 2015 4.533 4.533 4.505 4.525 207,492 +0.02(+0.55%)
Jan 07, 2015 4.496 4.509 4.488 4.501 106,068 +0.01(+0.18%)
Jan 06, 2015 4.505 4.532 4.488 4.492 80,655 -0.01(-0.27%)
Jan 05, 2015 4.558 4.562 4.484 4.505 246,486 -0.08(-1.79%)
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.