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, 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%)
Aug 01, 2022 7.043 7.139 7.015 7.122 44,172 +0.05(+0.75%)
Jul 29, 2022 7.086 7.086 7.015 7.068 18,724 +0.04(+0.51%)
Jul 28, 2022 6.971 7.033 6.953 7.033 8,582 +0.01(+0.13%)
Jul 27, 2022 6.997 7.038 6.970 7.024 9,809 +0.04(+0.64%)
Jul 26, 2022 7.042 7.042 6.926 6.979 6,146 -0.04(-0.63%)
Jul 25, 2022 7.033 7.082 7.024 7.024 8,637 +0.08(+1.15%)
Jul 22, 2022 6.962 7.002 6.944 6.944 8,736 -0.02(-0.26%)
Jul 21, 2022 6.917 6.979 6.917 6.962 23,095 +0.06(+0.90%)
Jul 20, 2022 6.828 7.131 6.784 6.899 166,658 +0.00(+0.00%)
Jul 19, 2022 6.891 6.957 6.837 6.899 16,416 +0.17(+2.51%)
Jul 18, 2022 6.846 6.846 6.722 6.731 27,237 +0.02(+0.27%)
Jul 15, 2022 6.731 6.731 6.704 6.713 11,642 +0.05(+0.80%)
Jul 14, 2022 6.713 6.713 6.651 6.659 33,018 -0.14(-2.09%)
Jul 13, 2022 6.757 6.824 6.757 6.802 12,046 -0.05(-0.75%)
Jul 12, 2022 6.891 6.899 6.846 6.853 5,755 -0.00(-0.03%)
Jul 11, 2022 6.899 6.899 6.855 6.855 8,772 -0.05(-0.76%)
Jul 08, 2022 6.908 6.908 6.855 6.908 5,233 -0.00(-0.01%)
Jul 07, 2022 6.953 6.953 6.882 6.908 12,411 +0.00(+0.00%)
Jul 06, 2022 6.899 6.922 6.882 6.908 14,009 -0.02(-0.34%)
Jul 05, 2022 6.953 6.953 6.748 6.932 26,608 -0.06(-0.81%)
Jul 01, 2022 6.953 6.988 6.899 6.988 13,421 +0.00(+0.00%)
Jun 30, 2022 7.086 7.086 6.917 6.988 30,581 -0.03(-0.38%)
Jun 29, 2022 6.993 7.024 6.993 7.015 7,934 +0.06(+0.90%)
Jun 28, 2022 7.006 7.015 6.917 6.953 23,006 +0.05(+0.77%)
Jun 27, 2022 6.891 6.971 6.891 6.899 17,157 -0.07(-1.02%)
Jun 24, 2022 6.855 6.997 6.837 6.971 38,245 +0.24(+3.57%)
Jun 23, 2022 6.793 6.793 6.704 6.731 4,180 -0.04(-0.53%)
Jun 22, 2022 6.739 6.802 6.735 6.766 13,411 +0.05(+0.79%)
Jun 21, 2022 6.714 6.748 6.703 6.713 12,459 +0.08(+1.23%)
Jun 17, 2022 6.686 6.738 6.606 6.631 15,617 -0.00(-0.07%)
Jun 16, 2022 6.592 6.663 6.592 6.636 16,121 -0.03(-0.39%)
Jun 15, 2022 6.688 6.690 6.618 6.662 9,397 +0.10(+1.46%)
Jun 14, 2022 6.792 6.792 6.531 6.566 19,853 -0.19(-2.83%)
Jun 13, 2022 6.818 6.818 6.737 6.758 42,242 -0.17(-2.51%)
Jun 10, 2022 6.966 6.966 6.879 6.932 10,699 -0.12(-1.73%)
Jun 09, 2022 7.062 7.105 7.019 7.053 8,217 -0.10(-1.34%)
Jun 08, 2022 7.184 7.184 7.088 7.149 9,292 -0.10(-1.44%)
Jun 07, 2022 7.184 7.266 7.184 7.254 7,699 -0.04(-0.54%)
Jun 06, 2022 7.349 7.349 7.271 7.293 21,065 +0.00(+0.00%)
Jun 03, 2022 7.253 7.297 7.175 7.292 7,234 -0.07(-1.00%)
Jun 02, 2022 7.175 7.366 7.175 7.366 3,130 +0.18(+2.54%)
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.