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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.530 -0.040 (-0.53%)
Streaming Delayed Price Updated: 11:45 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, 2021 8.329 8.337 8.250 8.250 9,895 -0.02(-0.25%)
Aug 30, 2021 8.263 8.279 8.255 8.271 6,225 -0.03(-0.40%)
Aug 27, 2021 8.230 8.321 8.230 8.304 13,377 +0.10(+1.16%)
Aug 26, 2021 8.230 8.230 8.205 8.209 11,863 -0.00(-0.05%)
Aug 25, 2021 8.230 8.230 8.188 8.213 8,199 -0.06(-0.70%)
Aug 24, 2021 8.279 8.354 8.255 8.271 8,914 -0.02(-0.20%)
Aug 23, 2021 8.255 8.288 8.255 8.288 8,668 +0.08(+1.01%)
Aug 20, 2021 8.180 8.205 8.173 8.205 8,269 -0.01(-0.10%)
Aug 19, 2021 8.180 8.213 8.122 8.213 8,048 -0.04(-0.45%)
Aug 18, 2021 8.271 8.288 8.250 8.250 23,764 -0.00(-0.05%)
Aug 17, 2021 8.230 8.271 8.230 8.255 1,747 +0.00(+0.00%)
Aug 16, 2021 8.205 8.271 8.197 8.255 18,659 +0.02(+0.28%)
Aug 13, 2021 8.197 8.246 8.164 8.231 18,390 +0.06(+0.73%)
Aug 12, 2021 8.155 8.188 8.147 8.172 6,399 +0.03(+0.41%)
Aug 11, 2021 8.139 8.147 8.122 8.139 9,529 +0.02(+0.20%)
Aug 10, 2021 8.122 8.151 8.089 8.122 12,855 +0.00(+0.00%)
Aug 09, 2021 8.106 8.122 8.106 8.122 5,503 +0.04(+0.51%)
Aug 06, 2021 8.130 8.130 8.081 8.081 26,656 -0.12(-1.51%)
Aug 05, 2021 8.110 8.205 8.098 8.205 10,153 +0.07(+0.92%)
Aug 04, 2021 8.081 8.139 8.039 8.130 14,325 +0.05(+0.61%)
Aug 03, 2021 8.139 8.139 8.064 8.081 27,926 -0.01(-0.10%)
Aug 02, 2021 8.089 8.129 8.089 8.089 1,934 +0.04(+0.51%)
Jul 30, 2021 8.039 8.056 8.039 8.048 4,716 +0.04(+0.52%)
Jul 29, 2021 7.998 8.015 7.990 8.006 17,793 +0.04(+0.52%)
Jul 28, 2021 7.924 7.982 7.924 7.965 45,971 +0.02(+0.31%)
Jul 27, 2021 7.982 7.982 7.915 7.940 11,015 -0.04(-0.52%)
Jul 26, 2021 7.965 7.998 7.965 7.982 8,518 -0.03(-0.37%)
Jul 23, 2021 7.990 8.044 7.990 8.011 3,622 +0.10(+1.32%)
Jul 22, 2021 7.932 7.932 7.907 7.907 3,710 -0.02(-0.31%)
Jul 21, 2021 7.949 7.949 7.907 7.932 9,911 +0.06(+0.74%)
Jul 20, 2021 7.948 8.006 7.676 7.874 60,346 -0.11(-1.33%)
Jul 19, 2021 8.023 8.027 7.957 7.980 49,260 -0.10(-1.25%)
Jul 16, 2021 8.139 8.139 8.031 8.081 42,082 -0.08(-1.01%)
Jul 15, 2021 8.147 8.164 8.147 8.164 7,801 -0.01(-0.10%)
Jul 14, 2021 8.164 8.172 8.147 8.172 12,118 +0.00(+0.02%)
Jul 13, 2021 8.155 8.172 8.151 8.170 5,971 +0.03(+0.33%)
Jul 12, 2021 8.097 8.178 8.097 8.143 5,359 +0.03(+0.31%)
Jul 09, 2021 8.114 8.126 8.097 8.118 10,894 +0.04(+0.46%)
Jul 08, 2021 8.081 8.106 8.073 8.081 19,604 -0.02(-0.31%)
Jul 07, 2021 8.073 8.106 8.073 8.106 11,017 +0.05(+0.67%)
Jul 06, 2021 8.097 8.097 8.039 8.052 4,811 -0.05(-0.56%)
Jul 02, 2021 8.081 8.097 8.080 8.097 4,685 +0.02(+0.20%)
Jul 01, 2021 8.048 8.089 7.998 8.081 31,558 +0.03(+0.41%)
Jun 30, 2021 8.122 8.168 8.023 8.048 16,292 -0.06(-0.71%)
Jun 29, 2021 8.130 8.130 8.056 8.106 7,619 +0.00(+0.00%)
Jun 28, 2021 8.114 8.164 8.064 8.106 32,182 +0.01(+0.11%)
Jun 25, 2021 8.101 8.105 8.056 8.097 14,230 +0.03(+0.40%)
Jun 24, 2021 8.114 8.122 8.064 8.064 15,802 +0.01(+0.10%)
Jun 23, 2021 8.089 8.130 8.048 8.056 8,267 -0.02(-0.31%)
Jun 22, 2021 8.048 8.106 8.048 8.081 14,122 +0.01(+0.10%)
Jun 21, 2021 8.015 8.097 8.015 8.073 29,530 +0.02(+0.21%)
Jun 18, 2021 8.073 8.130 8.011 8.056 42,394 -0.07(-0.84%)
Jun 17, 2021 8.132 8.157 8.092 8.124 16,496 -0.02(-0.30%)
Jun 16, 2021 8.100 8.149 8.100 8.149 44,162 +0.06(+0.71%)
Jun 15, 2021 8.075 8.108 8.075 8.092 3,496 +0.03(+0.41%)
Jun 14, 2021 8.083 8.083 8.034 8.059 50,137 +0.00(+0.05%)
Jun 11, 2021 8.100 8.100 8.034 8.055 5,661 +0.00(+0.05%)
Jun 10, 2021 8.010 8.051 8.010 8.051 50,839 +0.05(+0.61%)
Jun 09, 2021 7.937 8.018 7.912 8.002 30,308 +0.08(+1.03%)
Jun 08, 2021 7.920 7.937 7.880 7.920 57,318 +0.05(+0.62%)
Jun 07, 2021 7.822 7.894 7.749 7.871 58,827 +0.15(+2.01%)
Jun 04, 2021 7.937 7.969 7.521 7.716 185,836 -0.18(-2.27%)
Jun 03, 2021 7.871 7.904 7.871 7.896 7,162 -0.02(-0.31%)
Jun 02, 2021 7.937 7.937 7.908 7.920 13,613 +0.00(+0.00%)
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.