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 (%)
Oct 31, 2022 6.411 6.448 6.411 6.448 9,890 -0.06(-0.98%)
Oct 28, 2022 6.429 6.511 6.425 6.511 10,660 +0.10(+1.49%)
Oct 27, 2022 6.420 6.439 6.410 6.416 4,277 -0.02(-0.35%)
Oct 26, 2022 6.402 6.511 6.402 6.439 10,147 -0.02(-0.28%)
Oct 25, 2022 6.293 6.475 6.293 6.457 23,258 +0.25(+4.11%)
Oct 24, 2022 6.111 6.220 6.111 6.202 10,850 +0.03(+0.44%)
Oct 21, 2022 6.102 6.175 6.102 6.175 22,988 +0.11(+1.80%)
Oct 20, 2022 6.084 6.118 6.038 6.066 12,352 -0.05(-0.89%)
Oct 19, 2022 6.175 6.238 6.084 6.120 15,918 -0.13(-2.04%)
Oct 18, 2022 6.284 6.284 6.229 6.248 5,378 +0.07(+1.18%)
Oct 17, 2022 6.175 6.229 6.175 6.175 22,773 +0.18(+3.03%)
Oct 14, 2022 6.057 6.067 5.993 5.993 17,888 -0.08(-1.35%)
Oct 13, 2022 5.984 6.102 5.984 6.075 17,234 -0.02(-0.37%)
Oct 12, 2022 6.138 6.138 6.097 6.097 5,276 +0.00(+0.07%)
Oct 11, 2022 6.175 6.175 6.093 6.093 19,023 -0.12(-1.91%)
Oct 10, 2022 6.229 6.275 6.193 6.212 14,109 -0.06(-1.01%)
Oct 07, 2022 6.302 6.319 6.257 6.275 33,274 -0.04(-0.58%)
Oct 06, 2022 6.402 6.402 6.302 6.311 15,729 -0.15(-2.25%)
Oct 05, 2022 6.448 6.493 6.393 6.457 12,519 -0.05(-0.84%)
Oct 04, 2022 6.475 6.516 6.457 6.511 6,971 +0.15(+2.29%)
Oct 03, 2022 6.223 6.420 6.223 6.366 42,578 +0.19(+3.09%)
Sep 30, 2022 6.202 6.284 5.966 6.175 44,565 +0.05(+0.74%)
Sep 29, 2022 6.157 6.166 6.084 6.129 25,306 -0.17(-2.74%)
Sep 28, 2022 6.193 6.311 6.084 6.302 44,936 +0.25(+4.21%)
Sep 27, 2022 6.148 6.184 6.038 6.048 29,781 -0.03(-0.45%)
Sep 26, 2022 6.120 6.120 6.056 6.075 15,370 -0.05(-0.74%)
Sep 23, 2022 6.266 6.366 6.102 6.120 73,677 -0.25(-3.99%)
Sep 22, 2022 6.402 6.402 6.320 6.375 14,097 -0.01(-0.14%)
Sep 21, 2022 6.484 6.484 6.384 6.384 24,230 -0.14(-2.09%)
Sep 20, 2022 6.639 6.639 6.457 6.520 17,136 -0.11(-1.69%)
Sep 19, 2022 6.526 6.659 6.526 6.633 42,801 +0.03(+0.40%)
Sep 16, 2022 6.588 6.624 6.580 6.606 23,780 -0.06(-0.93%)
Sep 15, 2022 6.722 6.725 6.659 6.668 4,548 +0.00(+0.00%)
Sep 14, 2022 6.722 6.722 6.668 6.668 7,019 -0.07(-1.06%)
Sep 13, 2022 6.802 6.811 6.731 6.739 24,092 -0.09(-1.30%)
Sep 12, 2022 6.846 6.855 6.775 6.828 14,976 +0.07(+1.05%)
Sep 09, 2022 6.659 6.766 6.659 6.757 57,999 +0.26(+3.97%)
Sep 08, 2022 6.490 6.535 6.473 6.499 12,519 -0.05(-0.75%)
Sep 07, 2022 6.508 6.588 6.490 6.549 62,774 -0.00(-0.06%)
Sep 06, 2022 6.624 6.633 6.517 6.552 29,134 +0.04(+0.54%)
Sep 02, 2022 6.526 6.588 6.490 6.517 34,902 -0.02(-0.27%)
Sep 01, 2022 6.544 6.544 6.473 6.535 18,669 -0.09(-1.34%)
Aug 31, 2022 6.713 6.713 6.622 6.624 32,403 -0.04(-0.67%)
Aug 30, 2022 6.731 6.766 6.668 6.668 26,296 -0.11(-1.57%)
Aug 29, 2022 6.819 6.828 6.748 6.775 55,384 +0.02(+0.26%)
Aug 26, 2022 6.793 6.810 6.757 6.757 86,661 -0.04(-0.52%)
Aug 25, 2022 6.837 6.864 6.766 6.793 97,271 +0.04(+0.53%)
Aug 24, 2022 6.926 6.926 6.748 6.757 61,360 -0.12(-1.68%)
Aug 23, 2022 7.077 7.077 6.802 6.873 122,085 -0.20(-2.89%)
Aug 22, 2022 7.148 7.148 7.068 7.077 12,957 -0.13(-1.85%)
Aug 19, 2022 7.202 7.220 7.202 7.211 1,051 +0.00(+0.00%)
Aug 18, 2022 7.201 7.211 7.184 7.211 16,120 +0.03(+0.37%)
Aug 17, 2022 7.193 7.220 7.171 7.184 26,533 -0.02(-0.25%)
Aug 16, 2022 7.175 7.211 7.166 7.202 2,748 -0.05(-0.74%)
Aug 15, 2022 7.228 7.264 7.228 7.255 9,276 -0.06(-0.85%)
Aug 12, 2022 7.308 7.349 7.282 7.317 81,937 +0.06(+0.86%)
Aug 11, 2022 7.284 7.308 7.255 7.255 5,441 +0.02(+0.24%)
Aug 10, 2022 7.220 7.237 7.157 7.237 3,402 +0.07(+0.99%)
Aug 09, 2022 7.139 7.196 7.104 7.166 9,923 +0.05(+0.75%)
Aug 08, 2022 7.148 7.211 7.086 7.113 26,597 -0.04(-0.50%)
Aug 05, 2022 7.131 7.157 7.095 7.148 6,777 -0.04(-0.62%)
Aug 04, 2022 7.104 7.211 7.104 7.193 48,554 +0.04(+0.62%)
Aug 03, 2022 7.139 7.148 7.077 7.148 20,751 +0.10(+1.39%)
Aug 02, 2022 7.086 7.086 7.015 7.051 11,320 -0.07(-1.00%)
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.