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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.644 +0.064 (+0.84%)
Streaming Delayed Price Updated: 12:02 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 (%)
Jan 29, 2016 4.307 4.364 4.307 4.355 36,658 +0.04(+0.81%)
Jan 28, 2016 4.324 4.346 4.298 4.320 40,619 -0.00(-0.10%)
Jan 27, 2016 4.337 4.359 4.293 4.324 50,804 -0.04(-1.00%)
Jan 26, 2016 4.320 4.394 4.285 4.368 87,997 +0.08(+1.84%)
Jan 25, 2016 4.272 4.311 4.206 4.289 136,560 +0.05(+1.24%)
Jan 22, 2016 4.215 4.267 4.210 4.236 71,217 +0.09(+2.22%)
Jan 21, 2016 4.158 4.171 4.127 4.144 82,394 +0.00(+0.11%)
Jan 20, 2016 4.201 4.245 4.131 4.140 150,529 -0.13(-3.08%)
Jan 19, 2016 4.285 4.309 4.247 4.272 101,242 +0.03(+0.72%)
Jan 15, 2016 4.346 4.241 4.241 4.241 141,827 -0.19(-4.26%)
Jan 14, 2016 4.412 4.465 4.381 4.429 42,698 +0.01(+0.22%)
Jan 13, 2016 4.460 4.491 4.403 4.420 60,258 -0.05(-1.10%)
Jan 12, 2016 4.460 4.478 4.368 4.469 103,174 +0.06(+1.29%)
Jan 11, 2016 4.425 4.447 4.403 4.412 67,915 -0.00(-0.00%)
Jan 08, 2016 4.429 4.460 4.412 4.412 31,496 -0.02(-0.44%)
Jan 07, 2016 4.465 4.500 4.421 4.432 79,681 -0.10(-2.18%)
Jan 06, 2016 4.557 4.583 4.495 4.530 70,006 -0.10(-2.09%)
Jan 05, 2016 4.561 4.688 4.561 4.627 92,131 +0.03(+0.67%)
Jan 04, 2016 4.596 4.596 4.539 4.596 65,384 -0.04(-0.76%)
Dec 31, 2015 4.671 4.631 4.631 4.631 65,669 -0.06(-1.22%)
Dec 30, 2015 4.671 4.697 4.671 4.688 41,417 +0.01(+0.28%)
Dec 29, 2015 4.662 4.688 4.657 4.675 99,256 +0.04(+0.76%)
Dec 28, 2015 4.649 4.655 4.631 4.640 60,972 -0.03(-0.56%)
Dec 24, 2015 4.605 4.666 4.666 4.666 32,150 +0.04(+0.95%)
Dec 23, 2015 4.653 4.653 4.605 4.622 156,238 +0.03(+0.67%)
Dec 22, 2015 4.622 4.622 4.552 4.592 95,508 -0.00(-0.10%)
Dec 21, 2015 4.583 4.605 4.583 4.596 96,073 +0.04(+0.96%)
Dec 18, 2015 4.561 4.627 4.522 4.552 186,656 +0.00(+0.08%)
Dec 17, 2015 4.557 4.587 4.528 4.549 155,507 -0.02(-0.37%)
Dec 16, 2015 4.561 4.570 4.532 4.566 53,047 +0.05(+1.21%)
Dec 15, 2015 4.486 4.534 4.486 4.511 135,618 +0.03(+0.56%)
Dec 14, 2015 4.494 4.545 4.448 4.486 194,750 -0.00(-0.09%)
Dec 11, 2015 4.528 4.539 4.490 4.490 140,778 -0.07(-1.57%)
Dec 10, 2015 4.553 4.570 4.523 4.561 46,129 +0.01(+0.18%)
Dec 09, 2015 4.582 4.587 4.536 4.553 86,587 -0.03(-0.64%)
Dec 08, 2015 4.561 4.582 4.553 4.582 116,887 -0.01(-0.18%)
Dec 07, 2015 4.595 4.599 4.578 4.591 175,633 -0.01(-0.27%)
Dec 04, 2015 4.540 4.641 4.528 4.603 205,263 +0.05(+1.02%)
Dec 03, 2015 4.545 4.566 4.528 4.557 118,512 +0.05(+1.22%)
Dec 02, 2015 4.536 4.536 4.502 4.502 110,511 -0.02(-0.37%)
Dec 01, 2015 4.536 4.536 4.498 4.519 143,370 +0.01(+0.19%)
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%)
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.