Skip to main content

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 5.762 5.785 5.725 5.748 66,101 +0.04(+0.65%)
Jun 28, 2018 5.697 5.711 5.673 5.711 47,288 +0.02(+0.41%)
Jun 27, 2018 5.711 5.715 5.666 5.687 57,208 +0.02(+0.33%)
Jun 26, 2018 5.608 5.669 5.597 5.669 92,188 +0.07(+1.25%)
Jun 25, 2018 5.627 5.643 5.590 5.599 42,675 -0.07(-1.31%)
Jun 22, 2018 5.659 5.673 5.659 5.673 14,217 +0.07(+1.33%)
Jun 21, 2018 5.678 5.687 5.594 5.599 55,214 +0.01(+0.09%)
Jun 20, 2018 5.611 5.611 5.594 5.594 11,688 +0.01(+0.18%)
Jun 19, 2018 5.561 5.584 5.516 5.584 31,251 -0.01(-0.25%)
Jun 18, 2018 5.611 5.611 5.590 5.598 22,311 -0.05(-0.81%)
Jun 15, 2018 5.653 5.653 5.644 11,758 -0.01(-0.16%)
Jun 14, 2018 5.644 5.676 5.644 5.653 24,740 -0.03(-0.48%)
Jun 13, 2018 5.653 5.694 5.634 5.680 40,257 +0.03(+0.57%)
Jun 12, 2018 5.653 5.656 5.626 5.648 14,882 -0.00(-0.08%)
Jun 11, 2018 5.653 5.657 5.630 5.653 58,954 +0.03(+0.61%)
Jun 08, 2018 5.575 5.625 5.575 5.619 262,541 +0.04(+0.70%)
Jun 07, 2018 5.602 5.603 5.579 5.579 16,099 +0.00(+0.00%)
Jun 06, 2018 5.598 5.566 5.579 42,806 -0.02(-0.31%)
Jun 05, 2018 5.600 5.607 5.593 5.597 15,151 -0.02(-0.34%)
Jun 04, 2018 5.680 5.680 5.611 5.616 78,823 -0.04(-0.73%)
Jun 01, 2018 5.621 5.657 5.621 5.657 24,989 +0.09(+1.67%)
May 31, 2018 5.607 5.607 5.557 5.564 64,593 -0.03(-0.52%)
May 30, 2018 5.557 5.602 5.557 5.593 24,445 +0.05(+0.91%)
May 29, 2018 5.593 5.602 5.543 5.543 32,496 -0.09(-1.54%)
May 25, 2018 5.630 5.630 5.630 0 -0.02(-0.32%)
May 24, 2018 5.648 5.648 5.634 5.648 11,240 +0.03(+0.57%)
May 23, 2018 5.644 5.653 5.612 5.616 21,907 -0.06(-1.05%)
May 22, 2018 5.703 5.717 5.657 5.676 33,156 -0.04(-0.64%)
May 21, 2018 5.698 5.714 5.689 5.712 29,022 +0.04(+0.65%)
May 18, 2018 5.673 5.680 5.662 5.676 40,563 +0.01(+0.16%)
May 17, 2018 5.690 5.690 5.653 5.666 88,899 -0.04(-0.64%)
May 16, 2018 5.697 5.712 5.694 5.703 94,707 +0.03(+0.56%)
May 15, 2018 5.653 5.671 5.617 5.671 36,993 +0.00(+0.00%)
May 14, 2018 5.694 5.694 5.648 5.671 47,292 +0.01(+0.24%)
May 11, 2018 5.648 5.662 5.648 5.657 90,693 +0.00(+0.08%)
May 10, 2018 5.634 5.653 5.625 5.653 53,864 +0.02(+0.32%)
May 09, 2018 5.616 5.648 5.616 5.634 8,520 +0.02(+0.33%)
May 08, 2018 5.607 5.644 5.607 5.616 29,888 -0.02(-0.32%)
May 07, 2018 5.644 5.653 5.630 5.634 40,980 +0.01(+0.25%)
May 04, 2018 5.598 5.639 5.598 5.621 2,630 +0.00(+0.08%)
May 03, 2018 5.623 5.639 5.602 5.616 26,167 +0.01(+0.16%)
May 02, 2018 5.619 5.687 5.607 5.607 19,226 -0.01(-0.16%)
May 01, 2018 5.616 5.630 5.611 5.616 53,993 +0.01(+0.16%)
Apr 30, 2018 5.598 5.637 5.598 5.607 23,102 -0.01(-0.16%)
Apr 27, 2018 5.612 5.625 5.612 5.616 9,232 -0.01(-0.16%)
Apr 26, 2018 5.602 5.625 5.602 5.625 4,380 +0.04(+0.74%)
Apr 25, 2018 5.589 5.593 5.570 5.584 26,556 -0.03(-0.48%)
Apr 24, 2018 5.612 5.625 5.607 5.611 93,029 +0.01(+0.16%)
Apr 23, 2018 5.593 5.621 5.593 5.602 45,915 -0.02(-0.33%)
Apr 20, 2018 5.607 5.640 5.607 5.621 22,016 -0.03(-0.49%)
Apr 19, 2018 5.644 5.685 5.644 5.648 26,383 -0.05(-0.80%)
Apr 18, 2018 5.676 5.698 5.676 5.694 10,373 +0.00(+0.08%)
Apr 17, 2018 5.702 5.703 5.685 5.689 9,064 +0.03(+0.49%)
Apr 16, 2018 5.676 5.676 5.644 5.662 245,240 +0.01(+0.13%)
Apr 13, 2018 5.694 5.694 5.654 5.654 11,413 -0.01(-0.17%)
Apr 12, 2018 5.689 5.689 5.662 5.664 6,934 +0.01(+0.12%)
Apr 11, 2018 5.671 5.676 5.653 5.657 40,442 -0.01(-0.24%)
Apr 10, 2018 5.662 5.717 5.662 5.671 45,575 +0.02(+0.41%)
Apr 09, 2018 5.648 5.662 5.639 5.648 18,289 +0.04(+0.73%)
Apr 06, 2018 5.611 5.648 5.607 5.607 32,138 +0.00(+0.08%)
Apr 05, 2018 5.593 5.602 5.582 5.602 28,599 +0.05(+0.91%)
Apr 04, 2018 5.525 5.561 5.525 5.552 61,314 -0.04(-0.66%)
Apr 03, 2018 5.566 5.589 5.557 5.589 69,118 -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.