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%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 1, 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 (%)
Aug 31, 2015 4.662 4.704 4.646 4.646 36,426 -0.00(-0.01%)
Aug 28, 2015 4.675 4.692 4.646 4.646 22,994 -0.07(-1.42%)
Aug 27, 2015 4.717 4.822 4.704 4.713 42,567 +0.00(+0.09%)
Aug 26, 2015 4.713 4.723 4.654 4.709 351,063 +0.03(+0.63%)
Aug 25, 2015 4.725 4.839 4.679 4.679 194,850 +0.09(+2.02%)
Aug 24, 2015 4.469 4.671 4.439 4.587 147,474 -0.11(-2.42%)
Aug 21, 2015 4.805 4.839 4.671 4.700 140,887 -0.13(-2.61%)
Aug 20, 2015 4.873 4.873 4.818 4.826 84,472 -0.06(-1.32%)
Aug 19, 2015 4.902 4.902 4.877 4.891 44,081 -0.03(-0.66%)
Aug 18, 2015 4.932 4.933 4.898 4.923 78,183 +0.01(+0.17%)
Aug 17, 2015 4.906 4.948 4.890 4.915 52,890 -0.03(-0.68%)
Aug 14, 2015 4.932 4.948 4.927 4.948 42,279 +0.00(+0.00%)
Aug 13, 2015 4.982 4.982 4.948 4.948 97,875 +0.02(+0.34%)
Aug 12, 2015 4.906 4.936 4.906 4.932 83,953 +0.01(+0.17%)
Aug 11, 2015 4.944 4.944 4.901 4.923 41,531 -0.07(-1.35%)
Aug 10, 2015 4.965 4.991 4.965 4.991 11,678 +0.03(+0.51%)
Aug 07, 2015 4.965 4.965 4.927 4.965 34,401 -0.05(-1.09%)
Aug 06, 2015 5.024 5.024 5.003 5.020 45,552 -0.05(-0.91%)
Aug 05, 2015 5.054 5.087 5.049 5.066 87,088 -0.02(-0.41%)
Aug 04, 2015 5.020 5.092 5.003 5.087 470,771 +0.08(+1.60%)
Aug 03, 2015 4.995 5.201 4.961 5.007 106,364 +0.03(+0.58%)
Jul 31, 2015 5.012 5.016 4.964 4.979 65,909 -0.00(-0.07%)
Jul 30, 2015 5.003 5.003 4.898 4.982 105,185 -0.03(-0.59%)
Jul 29, 2015 4.982 5.012 4.936 5.012 115,575 +0.03(+0.51%)
Jul 28, 2015 4.894 5.003 4.894 4.986 197,925 +0.13(+2.69%)
Jul 27, 2015 4.881 4.894 4.856 4.856 113,790 -0.04(-0.77%)
Jul 24, 2015 4.936 4.944 4.852 4.894 154,300 -0.04(-0.77%)
Jul 23, 2015 4.957 4.978 4.919 4.932 165,878 +0.02(+0.34%)
Jul 22, 2015 4.915 4.927 4.902 4.915 62,484 -0.06(-1.18%)
Jul 21, 2015 4.942 4.983 4.942 4.974 27,840 -0.01(-0.25%)
Jul 20, 2015 4.999 4.999 4.970 4.986 30,421 -0.01(-0.25%)
Jul 17, 2015 4.974 5.041 4.974 4.999 110,665 +0.00(+0.00%)
Jul 16, 2015 4.995 5.003 4.978 4.999 73,518 +0.03(+0.68%)
Jul 15, 2015 4.974 4.974 4.965 4.965 49,937 -0.05(-1.05%)
Jul 14, 2015 5.007 5.028 5.005 5.018 65,524 +0.00(+0.04%)
Jul 13, 2015 4.961 5.024 4.944 5.016 237,914 +0.06(+1.27%)
Jul 10, 2015 4.953 4.978 4.936 4.953 160,878 +0.14(+2.88%)
Jul 09, 2015 4.843 4.852 4.803 4.814 345,452 +0.05(+1.15%)
Jul 08, 2015 4.763 4.780 4.721 4.759 166,812 -0.07(-1.48%)
Jul 07, 2015 4.805 4.831 4.692 4.831 105,109 +0.01(+0.17%)
Jul 06, 2015 4.826 4.831 4.806 4.822 274,184 -0.06(-1.29%)
Jul 02, 2015 4.881 4.885 4.885 4.885 257,135 +0.03(+0.69%)
Jul 01, 2015 4.826 4.860 4.818 4.852 173,573 +0.04(+0.89%)
Jun 30, 2015 4.891 4.891 4.782 4.809 130,493 -0.02(-0.51%)
Jun 29, 2015 4.891 4.912 4.821 4.833 233,976 -0.10(-2.00%)
Jun 26, 2015 4.944 4.961 4.928 4.932 157,517 -0.02(-0.33%)
Jun 25, 2015 4.973 4.998 4.944 4.949 67,772 -0.04(-0.82%)
Jun 24, 2015 5.002 5.031 4.986 4.990 71,930 -0.07(-1.38%)
Jun 23, 2015 5.010 5.088 5.010 5.059 73,509 +0.04(+0.74%)
Jun 22, 2015 5.018 5.048 4.998 5.023 101,835 +0.05(+0.91%)
Jun 19, 2015 4.973 4.986 4.973 4.977 22,651 +0.01(+0.17%)
Jun 18, 2015 4.957 4.998 4.948 4.969 33,033 +0.00(+0.08%)
Jun 17, 2015 4.973 4.990 4.910 4.965 49,979 -0.03(-0.58%)
Jun 16, 2015 4.965 4.994 4.955 4.994 195,512 +0.02(+0.41%)
Jun 15, 2015 4.928 4.981 4.903 4.973 124,345 -0.02(-0.41%)
Jun 12, 2015 4.994 5.003 4.977 4.994 16,809 -0.04(-0.82%)
Jun 11, 2015 5.047 5.051 5.035 5.035 97,475 -0.00(-0.08%)
Jun 10, 2015 5.018 5.072 5.018 5.039 188,157 +0.07(+1.41%)
Jun 09, 2015 4.990 5.002 4.957 4.969 51,767 -0.02(-0.49%)
Jun 08, 2015 5.023 5.023 4.977 4.994 273,649 -0.04(-0.74%)
Jun 05, 2015 5.002 5.035 4.990 5.031 81,876 -0.06(-1.21%)
Jun 04, 2015 5.072 5.109 5.072 5.092 81,268 +0.01(+0.24%)
Jun 03, 2015 5.096 5.125 5.080 5.080 85,711 +0.00(+0.00%)
Jun 02, 2015 5.059 5.092 5.051 5.080 79,348 +0.02(+0.41%)
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.