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 (%)
Jul 29, 2016 4.606 4.646 4.606 4.644 73,381 +0.07(+1.52%)
Jul 28, 2016 4.610 4.610 4.561 4.575 39,353 -0.03(-0.68%)
Jul 27, 2016 4.597 4.606 4.584 4.606 48,129 +0.01(+0.29%)
Jul 26, 2016 4.610 4.610 4.592 4.592 17,213 -0.02(-0.34%)
Jul 25, 2016 4.624 4.624 4.592 4.608 63,647 +0.00(+0.05%)
Jul 22, 2016 4.639 4.639 4.606 4.606 41,826 -0.01(-0.19%)
Jul 21, 2016 4.628 4.646 4.610 4.615 34,869 -0.01(-0.25%)
Jul 20, 2016 4.628 4.637 4.619 4.626 68,249 +0.00(+0.05%)
Jul 19, 2016 4.566 4.655 4.557 4.624 245,006 +0.03(+0.68%)
Jul 18, 2016 4.561 4.597 4.561 4.592 21,699 +0.01(+0.29%)
Jul 15, 2016 4.571 4.588 4.571 4.579 12,030 -0.02(-0.49%)
Jul 14, 2016 4.592 4.620 4.592 4.601 54,616 +0.03(+0.59%)
Jul 13, 2016 4.575 4.589 4.575 4.575 48,593 +0.00(+0.10%)
Jul 12, 2016 4.601 4.610 4.566 4.570 64,464 -0.01(-0.20%)
Jul 11, 2016 4.566 4.588 4.566 4.579 63,808 +0.03(+0.69%)
Jul 08, 2016 4.503 4.557 4.503 4.548 60,733 +0.05(+1.20%)
Jul 07, 2016 4.481 4.507 4.476 4.494 76,533 +0.00(+0.08%)
Jul 06, 2016 4.463 4.494 4.449 4.490 59,768 +0.02(+0.48%)
Jul 05, 2016 4.434 4.482 4.434 4.469 46,650 -0.06(-1.36%)
Jul 01, 2016 4.517 4.530 4.530 4.530 18,013 -0.01(-0.19%)
Jun 30, 2016 4.495 4.548 4.460 4.539 74,195 +0.05(+1.07%)
Jun 29, 2016 4.495 4.504 4.482 4.491 34,339 +0.06(+1.29%)
Jun 28, 2016 4.434 4.456 4.408 4.434 65,534 +0.09(+1.97%)
Jun 27, 2016 4.386 4.399 4.311 4.348 100,659 -0.06(-1.44%)
Jun 24, 2016 4.412 4.491 4.386 4.412 202,645 -0.27(-5.72%)
Jun 23, 2016 4.644 4.684 4.631 4.679 160,240 +0.09(+1.91%)
Jun 22, 2016 4.579 4.609 4.491 4.592 78,187 +0.03(+0.58%)
Jun 21, 2016 4.565 4.583 4.565 4.565 48,374 +0.02(+0.39%)
Jun 20, 2016 4.579 4.605 4.543 4.548 41,004 +0.05(+1.07%)
Jun 17, 2016 4.482 4.504 4.482 4.500 22,083 +0.05(+1.08%)
Jun 16, 2016 4.403 4.451 4.394 4.451 48,912 +0.00(+0.00%)
Jun 15, 2016 4.474 4.474 4.447 4.451 25,253 +0.02(+0.40%)
Jun 14, 2016 4.438 4.447 4.425 4.434 52,088 -0.04(-0.88%)
Jun 13, 2016 4.513 4.513 4.451 4.473 126,983 -0.06(-1.35%)
Jun 10, 2016 4.570 4.570 4.529 4.535 74,653 -0.10(-2.08%)
Jun 09, 2016 4.644 4.644 4.614 4.631 43,677 -0.06(-1.22%)
Jun 08, 2016 4.662 4.693 4.662 4.688 38,293 +0.03(+0.56%)
Jun 07, 2016 4.649 4.688 4.649 4.662 75,827 +0.03(+0.57%)
Jun 06, 2016 4.644 4.644 4.618 4.636 15,110 +0.04(+0.76%)
Jun 03, 2016 4.579 4.609 4.574 4.600 35,215 +0.02(+0.41%)
Jun 02, 2016 4.543 4.583 4.543 4.582 35,274 +0.03(+0.55%)
Jun 01, 2016 4.557 4.557 4.537 4.557 32,191 +0.02(+0.39%)
May 31, 2016 4.574 4.574 4.527 4.539 71,119 -0.04(-0.86%)
May 27, 2016 4.579 4.579 4.579 4.579 63,161 +0.01(+0.29%)
May 26, 2016 4.522 4.565 4.517 4.565 26,085 +0.04(+0.97%)
May 25, 2016 4.504 4.530 4.504 4.522 17,995 +0.02(+0.39%)
May 24, 2016 4.469 4.513 4.469 4.504 39,262 +0.04(+0.88%)
May 23, 2016 4.443 4.473 4.443 4.465 45,838 +0.00(+0.00%)
May 20, 2016 4.469 4.473 4.465 4.465 31,389 +0.01(+0.30%)
May 19, 2016 4.451 4.460 4.443 4.451 81,724 -0.01(-0.20%)
May 18, 2016 4.491 4.506 4.456 4.460 31,338 -0.02(-0.49%)
May 17, 2016 4.526 4.526 4.478 4.482 51,710 -0.02(-0.39%)
May 16, 2016 4.487 4.513 4.486 4.500 50,677 +0.00(+0.10%)
May 13, 2016 4.508 4.510 4.486 4.495 52,688 -0.01(-0.32%)
May 12, 2016 4.526 4.539 4.505 4.510 33,573 +0.01(+0.21%)
May 11, 2016 4.500 4.522 4.500 4.500 17,457 -0.01(-0.28%)
May 10, 2016 4.482 4.513 4.482 4.513 52,122 +0.04(+0.78%)
May 09, 2016 4.473 4.495 4.465 4.478 59,175 +0.03(+0.69%)
May 06, 2016 4.438 4.456 4.429 4.447 26,281 -0.03(-0.59%)
May 05, 2016 4.473 4.473 4.456 4.473 33,347 -0.02(-0.49%)
May 04, 2016 4.535 4.535 4.487 4.495 87,687 -0.06(-1.35%)
May 03, 2016 4.583 4.583 4.535 4.557 54,558 -0.04(-0.91%)
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.