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 (%)
Nov 30, 2017 5.748 5.794 5.743 5.794 26,154 +0.04(+0.71%)
Nov 29, 2017 5.757 5.757 5.721 5.753 19,945 -0.02(-0.27%)
Nov 28, 2017 5.776 5.778 5.762 5.769 12,650 -0.01(-0.20%)
Nov 27, 2017 5.825 5.825 5.769 5.780 29,979 +0.06(+1.10%)
Nov 24, 2017 5.735 5.735 5.717 5.717 6,968 +0.00(+0.01%)
Nov 22, 2017 5.735 5.735 5.671 5.717 30,837 +0.00(+0.08%)
Nov 21, 2017 5.730 5.730 5.703 5.712 80,826 +0.03(+0.48%)
Nov 20, 2017 5.658 5.726 5.658 5.685 38,057 +0.04(+0.73%)
Nov 17, 2017 5.635 5.649 5.630 5.644 176,478 +0.01(+0.23%)
Nov 16, 2017 5.549 5.642 5.549 5.630 18,185 +0.02(+0.32%)
Nov 15, 2017 5.603 5.612 5.576 5.612 33,412 -0.02(-0.32%)
Nov 14, 2017 5.608 5.693 5.608 5.630 30,076 -0.01(-0.24%)
Nov 13, 2017 5.626 5.644 5.608 5.644 25,078 +0.00(+0.00%)
Nov 10, 2017 5.630 5.653 5.612 5.644 45,312 +0.00(+0.05%)
Nov 09, 2017 5.617 5.641 5.601 5.641 76,646 -0.02(-0.37%)
Nov 08, 2017 5.653 5.667 5.651 5.662 34,170 +0.01(+0.24%)
Nov 07, 2017 5.667 5.667 5.631 5.649 13,482 -0.05(-0.80%)
Nov 06, 2017 5.671 5.694 5.671 5.694 47,732 +0.00(+0.00%)
Nov 03, 2017 5.658 5.703 5.658 5.694 52,146 -0.00(-0.08%)
Nov 02, 2017 5.689 5.702 5.689 5.698 16,069 +0.02(+0.40%)
Nov 01, 2017 5.667 5.676 5.655 5.676 120,728 +0.01(+0.16%)
Oct 31, 2017 5.599 5.667 5.599 5.667 28,274 +0.03(+0.48%)
Oct 30, 2017 5.549 5.640 5.540 5.640 32,362 +0.02(+0.32%)
Oct 27, 2017 5.653 5.653 5.617 5.621 46,272 -0.05(-0.96%)
Oct 26, 2017 5.653 5.676 5.644 5.676 33,164 -0.00(-0.08%)
Oct 25, 2017 5.685 5.685 5.649 5.680 146,155 -0.01(-0.24%)
Oct 24, 2017 5.703 5.703 5.667 5.694 25,634 -0.03(-0.55%)
Oct 23, 2017 5.739 5.739 5.708 5.726 36,456 -0.02(-0.31%)
Oct 20, 2017 5.757 5.757 5.726 5.743 56,092 -0.04(-0.64%)
Oct 19, 2017 5.771 5.785 5.771 5.780 29,772 -0.01(-0.23%)
Oct 18, 2017 5.766 5.794 5.766 5.794 32,430 +0.00(+0.00%)
Oct 17, 2017 5.803 5.803 5.780 5.794 24,251 -0.01(-0.23%)
Oct 16, 2017 5.776 5.812 5.776 5.807 16,654 -0.02(-0.40%)
Oct 13, 2017 5.825 5.830 5.816 5.830 14,878 +0.00(+0.09%)
Oct 12, 2017 5.807 5.825 5.800 5.825 3,677 +0.01(+0.23%)
Oct 11, 2017 5.816 5.821 5.812 5.812 18,235 -0.00(-0.08%)
Oct 10, 2017 5.803 5.848 5.803 5.816 38,214 +0.03(+0.55%)
Oct 09, 2017 5.785 5.789 5.771 5.785 71,087 +0.00(+0.08%)
Oct 06, 2017 5.771 5.780 5.757 5.780 57,027 -0.01(-0.16%)
Oct 05, 2017 5.794 5.798 5.785 5.789 27,659 -0.02(-0.31%)
Oct 04, 2017 5.821 5.821 5.803 5.807 61,454 -0.01(-0.23%)
Oct 03, 2017 5.794 5.830 5.794 5.821 31,338 +0.04(+0.63%)
Oct 02, 2017 5.776 5.785 5.766 5.785 68,694 -0.00(-0.07%)
Sep 29, 2017 5.735 5.789 5.726 5.789 78,748 +0.06(+1.10%)
Sep 28, 2017 5.694 5.726 5.694 5.726 341,851 +0.02(+0.32%)
Sep 27, 2017 5.708 5.712 5.689 5.708 73,269 -0.03(-0.47%)
Sep 26, 2017 5.735 5.744 5.726 5.735 39,709 -0.01(-0.16%)
Sep 25, 2017 5.744 5.766 5.735 5.744 48,784 -0.01(-0.16%)
Sep 22, 2017 5.762 5.766 5.739 5.753 18,659 -0.02(-0.39%)
Sep 21, 2017 5.807 5.807 5.775 5.776 11,355 -0.02(-0.39%)
Sep 20, 2017 5.789 5.798 5.767 5.798 39,650 +0.00(+0.00%)
Sep 19, 2017 5.798 5.798 5.780 5.798 45,616 +0.02(+0.31%)
Sep 18, 2017 5.780 5.794 5.771 5.780 16,391 +0.01(+0.24%)
Sep 15, 2017 5.739 5.771 5.735 5.766 49,122 +0.01(+0.16%)
Sep 14, 2017 5.771 5.780 5.721 5.757 106,544 -0.02(-0.39%)
Sep 13, 2017 5.798 5.798 5.757 5.780 117,265 -0.03(-0.55%)
Sep 12, 2017 5.807 5.812 5.789 5.812 7,978 -0.00(-0.08%)
Sep 11, 2017 5.803 5.848 5.798 5.816 335,141 +0.01(+0.16%)
Sep 08, 2017 5.794 5.807 5.792 5.807 140,320 +0.00(+0.08%)
Sep 07, 2017 5.782 5.803 5.766 5.803 44,123 +0.03(+0.55%)
Sep 06, 2017 5.755 5.780 5.726 5.771 61,375 +0.01(+0.24%)
Sep 05, 2017 5.748 5.763 5.748 5.757 32,600 -0.02(-0.31%)
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.