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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.580 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 01, 2024 7.580 7.600 7.530 7.580 14,023 +0.01(+0.13%)
Apr 30, 2024 7.540 7.580 7.540 7.570 19,022 -0.01(-0.13%)
Apr 29, 2024 7.590 7.600 7.580 7.580 2,542 +0.02(+0.26%)
Apr 26, 2024 7.520 7.570 7.520 7.560 13,526 -0.01(-0.13%)
Apr 25, 2024 7.520 7.570 7.510 7.570 4,381 -0.08(-1.05%)
Apr 24, 2024 7.720 7.720 7.630 7.650 14,031 -0.05(-0.65%)
Apr 23, 2024 7.640 7.710 7.640 7.700 13,190 +0.11(+1.38%)
Apr 22, 2024 7.590 7.595 7.570 7.595 19,442 +0.05(+0.73%)
Apr 19, 2024 7.550 7.570 7.530 7.540 14,098 +0.04(+0.53%)
Apr 18, 2024 7.510 7.520 7.500 7.500 4,722 -0.04(-0.53%)
Apr 17, 2024 7.540 7.550 7.500 7.540 30,085 +0.04(+0.53%)
Apr 16, 2024 7.530 7.540 7.490 7.500 31,315 -0.08(-1.06%)
Apr 15, 2024 7.570 7.630 7.570 7.580 10,172 +0.03(+0.40%)
Apr 12, 2024 7.580 7.592 7.550 7.550 16,332 -0.12(-1.56%)
Apr 11, 2024 7.720 7.720 7.611 7.670 4,004 +0.00(+0.00%)
Apr 10, 2024 7.690 7.690 7.640 7.670 33,970 -0.05(-0.65%)
Apr 09, 2024 7.760 7.800 7.720 7.720 28,415 -0.01(-0.13%)
Apr 08, 2024 7.780 7.780 7.730 7.730 17,405 -0.05(-0.64%)
Apr 05, 2024 7.840 7.840 7.760 7.780 19,952 -0.04(-0.51%)
Apr 04, 2024 7.890 7.890 7.820 7.820 5,433 -0.01(-0.13%)
Apr 03, 2024 7.850 7.850 7.810 7.830 16,637 +0.00(+0.00%)
Apr 02, 2024 7.870 7.870 7.830 7.830 13,625 -0.12(-1.45%)
Apr 01, 2024 7.990 7.990 7.930 7.945 17,686 +0.02(+0.19%)
Mar 28, 2024 7.880 7.970 7.861 7.930 35,792 +0.05(+0.63%)
Mar 27, 2024 7.910 7.910 7.840 7.880 18,782 +0.03(+0.38%)
Mar 26, 2024 7.850 7.880 7.840 7.850 14,952 +0.03(+0.38%)
Mar 25, 2024 7.870 7.870 7.805 7.820 20,447 +0.00(+0.06%)
Mar 22, 2024 7.830 7.830 7.810 7.815 4,789 +0.02(+0.19%)
Mar 21, 2024 7.850 7.850 7.780 7.800 10,243 -0.05(-0.64%)
Mar 20, 2024 7.780 7.870 7.780 7.850 18,202 +0.03(+0.38%)
Mar 19, 2024 7.840 7.840 7.800 7.820 30,579 -0.02(-0.26%)
Mar 18, 2024 7.860 7.861 7.840 7.840 8,706 -0.04(-0.52%)
Mar 15, 2024 7.950 7.950 7.871 7.881 7,215 -0.04(-0.50%)
Mar 14, 2024 7.940 7.945 7.911 7.920 10,167 -0.03(-0.37%)
Mar 13, 2024 7.940 7.950 7.930 7.950 10,471 +0.03(+0.37%)
Mar 12, 2024 7.891 7.950 7.891 7.920 14,442 +0.00(+0.00%)
Mar 11, 2024 7.911 7.920 7.911 7.920 2,481 +0.03(+0.37%)
Mar 08, 2024 7.881 7.891 7.881 7.891 20,324 +0.07(+0.88%)
Mar 07, 2024 7.842 7.861 7.822 7.822 24,534 +0.05(+0.63%)
Mar 06, 2024 7.773 7.792 7.773 7.773 3,252 +0.06(+0.83%)
Mar 05, 2024 7.733 7.733 7.709 7.709 1,048 +0.01(+0.19%)
Mar 04, 2024 7.724 7.731 7.694 7.694 7,642 -0.09(-1.14%)
Mar 01, 2024 7.783 7.783 7.738 7.783 3,005 +0.05(+0.63%)
Feb 29, 2024 7.763 7.773 7.724 7.733 4,074 -0.02(-0.25%)
Feb 28, 2024 7.773 7.773 7.753 7.753 1,066 -0.03(-0.38%)
Feb 27, 2024 7.783 7.804 7.765 7.783 17,541 -0.02(-0.23%)
Feb 26, 2024 7.861 7.861 7.792 7.800 5,094 -0.01(-0.15%)
Feb 23, 2024 7.802 7.812 7.763 7.812 20,954 +0.02(+0.29%)
Feb 22, 2024 7.783 7.802 7.733 7.790 20,637 -0.05(-0.66%)
Feb 21, 2024 7.812 7.842 7.812 7.842 24,119 +0.03(+0.38%)
Feb 20, 2024 7.753 7.856 7.753 7.812 17,569 +0.06(+0.76%)
Feb 16, 2024 7.743 7.773 7.743 7.753 6,948 +0.03(+0.38%)
Feb 15, 2024 7.733 7.773 7.724 7.724 10,910 -0.01(-0.13%)
Feb 14, 2024 7.753 7.753 7.714 7.733 14,453 +0.07(+0.90%)
Feb 13, 2024 7.665 7.665 7.645 7.665 13,420 -0.11(-1.39%)
Feb 12, 2024 7.724 7.773 7.715 7.773 45,235 +0.03(+0.38%)
Feb 09, 2024 7.724 7.753 7.684 7.743 8,486 -0.03(-0.38%)
Feb 08, 2024 7.783 7.783 7.748 7.773 7,546 -0.01(-0.12%)
Feb 07, 2024 7.783 7.792 7.724 7.782 22,236 -0.01(-0.13%)
Feb 06, 2024 7.783 7.802 7.783 7.792 4,610 -0.02(-0.25%)
Feb 05, 2024 7.842 7.842 7.786 7.812 18,331 +0.03(+0.38%)
Feb 02, 2024 7.822 7.822 7.763 7.783 23,441 -0.20(-2.47%)
Feb 01, 2024 7.979 7.989 7.960 7.979 24,730 +0.08(+1.00%)
Jan 31, 2024 7.891 7.911 7.886 7.901 8,316 -0.02(-0.25%)
Jan 30, 2024 7.930 7.930 7.871 7.920 14,737 -0.04(-0.49%)
Jan 29, 2024 7.961 7.974 7.906 7.960 22,624 +0.03(+0.37%)
Jan 26, 2024 7.950 7.951 7.891 7.930 17,780 +0.09(+1.13%)
Jan 25, 2024 7.881 7.881 7.832 7.842 11,299 +0.01(+0.13%)
Jan 24, 2024 7.842 7.886 7.822 7.832 8,827 +0.05(+0.63%)
Jan 23, 2024 7.743 7.783 7.743 7.783 9,677 -0.02(-0.25%)
Jan 22, 2024 7.802 7.842 7.802 7.802 10,676 +0.05(+0.63%)
Jan 19, 2024 7.743 7.801 7.694 7.753 7,476 -0.05(-0.63%)
Jan 18, 2024 7.814 7.822 7.788 7.802 5,881 -0.04(-0.50%)
Jan 17, 2024 7.861 7.861 7.809 7.842 7,796 -0.10(-1.24%)
Jan 16, 2024 7.970 7.969 7.871 7.940 5,874 -0.07(-0.86%)
Jan 12, 2024 8.019 8.026 7.970 8.009 12,727 +0.01(+0.12%)
Jan 11, 2024 8.078 8.078 7.999 7.999 25,239 -0.09(-1.09%)
Jan 10, 2024 8.088 8.097 8.078 8.088 10,973 +0.02(+0.24%)
Jan 09, 2024 8.048 8.088 8.048 8.068 12,802 -0.05(-0.61%)
Jan 08, 2024 8.068 8.147 8.068 8.117 27,000 +0.08(+0.98%)
Jan 05, 2024 7.999 8.048 7.999 8.038 7,612 +0.05(+0.61%)
Jan 04, 2024 7.940 8.009 7.940 7.989 5,132 -0.01(-0.12%)
Jan 03, 2024 7.989 7.999 7.955 7.999 6,513 -0.07(-0.85%)
Jan 02, 2024 7.911 8.068 7.901 8.068 46,939 +0.00(+0.00%)
Dec 29, 2023 8.068 8.147 8.034 8.068 33,821 +0.12(+1.49%)
Dec 28, 2023 7.989 7.999 7.930 7.950 17,264 -0.02(-0.25%)
Dec 27, 2023 7.950 8.068 7.920 7.970 45,118 +0.06(+0.75%)
Dec 26, 2023 7.901 7.930 7.886 7.911 8,721 +0.02(+0.25%)
Dec 22, 2023 7.861 7.930 7.861 7.891 8,420 +0.01(+0.12%)
Dec 21, 2023 7.881 7.910 7.862 7.881 13,818 +0.08(+1.01%)
Dec 20, 2023 7.861 7.871 7.792 7.802 12,370 -0.05(-0.63%)
Dec 19, 2023 7.832 7.861 7.832 7.851 20,409 +0.01(+0.13%)
Dec 18, 2023 7.851 7.891 7.832 7.842 14,920 +0.05(+0.62%)
Dec 15, 2023 7.774 7.813 7.755 7.793 22,389 +0.06(+0.75%)
Dec 14, 2023 7.716 7.764 7.706 7.735 21,300 +0.02(+0.25%)
Dec 13, 2023 7.668 7.726 7.656 7.716 24,298 +0.08(+1.01%)
Dec 12, 2023 7.639 7.648 7.619 7.639 9,593 +0.03(+0.38%)
Dec 11, 2023 7.590 7.615 7.580 7.609 5,535 +0.04(+0.51%)
Dec 08, 2023 7.580 7.590 7.561 7.571 16,436 +0.03(+0.39%)
Dec 07, 2023 7.561 7.561 7.497 7.542 43,946 -0.01(-0.13%)
Dec 06, 2023 7.571 7.600 7.542 7.551 8,106 +0.07(+0.91%)
Dec 05, 2023 7.493 7.533 7.484 7.484 21,414 -0.03(-0.39%)
Dec 04, 2023 7.503 7.522 7.503 7.513 3,117 -0.09(-1.15%)
Dec 01, 2023 7.503 7.600 7.503 7.600 29,557 +0.11(+1.49%)
Nov 30, 2023 7.455 7.503 7.455 7.488 6,530 +0.04(+0.59%)
Nov 29, 2023 7.435 7.493 7.416 7.445 22,042 +0.06(+0.83%)
Nov 28, 2023 7.396 7.406 7.377 7.384 3,643 -0.04(-0.57%)
Nov 27, 2023 7.416 7.445 7.416 7.426 12,027 -0.01(-0.13%)
Nov 24, 2023 7.445 7.445 7.435 7.435 1,064 +0.02(+0.26%)
Nov 22, 2023 7.406 7.426 7.406 7.416 17,544 +0.02(+0.26%)
Nov 21, 2023 7.387 7.414 7.377 7.396 14,728 +0.03(+0.39%)
Nov 20, 2023 7.358 7.367 7.348 7.367 14,726 +0.03(+0.40%)
Nov 17, 2023 7.348 7.358 7.329 7.338 32,533 +0.00(+0.00%)
Nov 16, 2023 7.358 7.367 7.338 7.338 6,415 +0.01(+0.13%)
Nov 15, 2023 7.338 7.358 7.329 7.329 1,792 +0.03(+0.40%)
Nov 14, 2023 7.261 7.319 7.261 7.300 13,706 +0.14(+1.89%)
Nov 13, 2023 7.106 7.177 7.087 7.164 14,599 -0.05(-0.74%)
Nov 10, 2023 7.251 7.261 7.208 7.217 13,203 -0.00(-0.07%)
Nov 09, 2023 7.251 7.251 7.213 7.222 8,905 +0.01(+0.13%)
Nov 08, 2023 7.226 7.237 7.174 7.213 12,197 +0.01(+0.13%)
Nov 07, 2023 7.251 7.280 7.203 7.203 7,746 -0.08(-1.06%)
Nov 06, 2023 7.242 7.290 7.232 7.280 15,651 +0.05(+0.67%)
Nov 03, 2023 7.164 7.242 7.164 7.232 16,143 +0.11(+1.49%)
Nov 02, 2023 7.087 7.154 7.087 7.125 5,138 +0.06(+0.82%)
Nov 01, 2023 6.951 7.067 6.946 7.067 41,649 +0.15(+2.24%)
Oct 31, 2023 6.893 6.951 6.893 6.912 18,037 -0.04(-0.56%)
Oct 30, 2023 6.971 6.971 6.932 6.951 18,644 +0.06(+0.84%)
Oct 27, 2023 6.941 6.980 6.893 6.893 60,448 -0.11(-1.52%)
Oct 26, 2023 6.980 7.024 6.922 7.000 5,772 -0.02(-0.28%)
Oct 25, 2023 7.009 7.038 6.980 7.019 7,650 -0.02(-0.28%)
Oct 24, 2023 7.067 7.067 7.029 7.038 20,431 +0.02(+0.26%)
Oct 23, 2023 7.048 7.102 7.020 7.020 24,515 -0.07(-0.94%)
Oct 20, 2023 7.106 7.125 7.067 7.087 14,387 -0.06(-0.81%)
Oct 19, 2023 7.203 7.203 7.116 7.145 11,007 -0.07(-0.94%)
Oct 18, 2023 7.232 7.242 7.213 7.213 15,829 -0.07(-0.93%)
Oct 17, 2023 7.261 7.316 7.251 7.280 31,969 -0.03(-0.40%)
Oct 16, 2023 7.367 7.367 7.261 7.309 23,899 -0.07(-0.92%)
Oct 13, 2023 7.329 7.388 7.329 7.377 55,173 +0.05(+0.66%)
Oct 12, 2023 7.358 7.387 7.328 7.329 59,595 -0.09(-1.17%)
Oct 11, 2023 7.367 7.416 7.367 7.416 49,239 +0.12(+1.59%)
Oct 10, 2023 7.309 7.348 7.290 7.300 49,643 +0.07(+0.94%)
Oct 09, 2023 7.174 7.290 7.164 7.232 33,013 -0.09(-1.19%)
Oct 06, 2023 7.222 7.338 7.222 7.319 9,143 +0.07(+1.00%)
Oct 05, 2023 7.265 7.265 7.242 7.246 9,074 -0.02(-0.21%)
Oct 04, 2023 7.329 7.329 7.237 7.262 5,502 +0.01(+0.15%)
Oct 03, 2023 7.261 7.271 7.232 7.251 15,762 -0.10(-1.38%)
Oct 02, 2023 7.309 7.353 7.309 7.353 32,678 -0.04(-0.59%)
Sep 29, 2023 7.455 7.590 7.367 7.396 56,354 +0.07(+0.92%)
Sep 28, 2023 7.338 7.338 7.300 7.329 45,077 -0.02(-0.26%)
Sep 27, 2023 7.406 7.406 7.280 7.348 21,713 +0.03(+0.40%)
Sep 26, 2023 7.387 7.387 7.096 7.319 27,429 -0.17(-2.33%)
Sep 25, 2023 7.474 7.503 7.445 7.493 31,252 +0.01(+0.13%)
Sep 22, 2023 7.542 7.561 7.484 7.484 69,846 -0.08(-1.02%)
Sep 21, 2023 7.561 7.605 7.561 7.561 28,837 -0.02(-0.26%)
Sep 20, 2023 7.619 7.677 7.580 7.580 4,987 +0.01(+0.19%)
Sep 19, 2023 7.609 7.609 7.547 7.566 22,090 -0.01(-0.16%)
Sep 18, 2023 7.625 7.638 7.578 7.578 10,081 -0.10(-1.32%)
Sep 15, 2023 7.635 7.679 7.635 7.679 3,410 +0.06(+0.83%)
Sep 14, 2023 7.597 7.616 7.597 7.616 2,212 +0.07(+0.88%)
Sep 13, 2023 7.597 7.597 7.530 7.549 27,646 -0.07(-0.88%)
Sep 12, 2023 7.597 7.625 7.597 7.616 12,661 -0.00(-0.06%)
Sep 11, 2023 7.673 7.673 7.621 7.621 16,752 +0.03(+0.44%)
Sep 08, 2023 7.597 7.625 7.578 7.587 10,025 -0.01(-0.12%)
Sep 07, 2023 7.606 7.606 7.587 7.596 3,684 +0.01(+0.12%)
Sep 06, 2023 7.597 7.611 7.578 7.587 14,679 -0.05(-0.62%)
Sep 05, 2023 7.683 7.683 7.635 7.635 18,947 -0.10(-1.35%)
Sep 01, 2023 7.826 7.826 7.730 7.740 3,691 -0.01(-0.12%)
Aug 31, 2023 7.826 7.826 7.740 7.749 8,328 -0.01(-0.12%)
Aug 30, 2023 7.778 7.785 7.759 7.759 2,951 -0.02(-0.25%)
Aug 29, 2023 7.749 7.806 7.749 7.778 17,236 +0.08(+0.99%)
Aug 28, 2023 7.721 7.749 7.702 7.702 102,842 -0.05(-0.62%)
Aug 25, 2023 7.740 7.787 7.683 7.749 9,992 +0.09(+1.12%)
Aug 24, 2023 7.787 7.816 7.663 7.663 32,154 -0.16(-2.07%)
Aug 23, 2023 7.806 7.836 7.806 7.826 7,180 +0.13(+1.73%)
Aug 22, 2023 7.711 7.721 7.692 7.692 106,812 -0.08(-0.98%)
Aug 21, 2023 7.692 7.802 7.587 7.768 246,301 +0.15(+2.00%)
Aug 18, 2023 7.673 7.673 7.616 7.616 161,630 -0.13(-1.72%)
Aug 17, 2023 7.768 7.806 7.749 7.749 12,671 -0.05(-0.61%)
Aug 16, 2023 7.840 7.845 7.789 7.797 28,022 +0.02(+0.25%)
Aug 15, 2023 7.740 7.835 7.742 7.778 15,087 -0.07(-0.85%)
Aug 14, 2023 7.845 7.890 7.845 7.845 3,763 -0.07(-0.84%)
Aug 11, 2023 7.949 7.949 7.911 7.911 1,181 -0.03(-0.35%)
Aug 10, 2023 7.959 7.959 7.921 7.939 2,488 +0.09(+1.08%)
Aug 09, 2023 7.892 7.901 7.854 7.854 4,179 -0.01(-0.12%)
Aug 08, 2023 7.864 7.864 7.864 7.864 1,285 -0.11(-1.43%)
Aug 07, 2023 7.959 7.978 7.954 7.978 47,291 +0.07(+0.84%)
Aug 04, 2023 7.911 7.921 7.892 7.911 15,151 +0.02(+0.24%)
Aug 03, 2023 7.949 7.949 7.892 7.892 4,553 -0.12(-1.55%)
Aug 02, 2023 8.035 8.035 7.988 8.016 2,945 -0.08(-0.94%)
Aug 01, 2023 8.111 8.131 8.073 8.092 9,295 -0.05(-0.59%)
Jul 31, 2023 8.169 8.164 8.140 8.140 2,189 -0.02(-0.23%)
Jul 28, 2023 8.159 8.159 8.140 8.159 5,589 +0.04(+0.47%)
Jul 27, 2023 8.131 8.159 8.121 8.121 22,474 +0.09(+1.07%)
Jul 26, 2023 8.007 8.064 8.007 8.035 9,633 -0.04(-0.47%)
Jul 25, 2023 8.026 8.092 8.026 8.073 8,766 +0.06(+0.71%)
Jul 24, 2023 8.007 8.025 7.997 8.016 5,440 +0.00(+0.00%)
Jul 21, 2023 8.054 8.054 8.016 8.016 18,543 -0.02(-0.24%)
Jul 20, 2023 8.007 8.040 8.007 8.035 8,565 -0.02(-0.30%)
Jul 19, 2023 8.045 8.064 8.045 8.059 13,653 +0.01(+0.18%)
Jul 18, 2023 8.026 8.054 8.026 8.045 2,515 +0.06(+0.72%)
Jul 17, 2023 8.007 8.007 7.969 7.988 2,410 -0.04(-0.47%)
Jul 14, 2023 8.054 8.082 7.988 8.026 4,431 +0.05(+0.60%)
Jul 13, 2023 7.930 8.054 7.921 7.978 19,023 +0.10(+1.21%)
Jul 12, 2023 7.864 7.893 7.864 7.883 6,155 +0.10(+1.35%)
Jul 11, 2023 7.768 7.778 7.749 7.778 4,960 +0.04(+0.49%)
Jul 10, 2023 7.711 7.759 7.711 7.740 4,760 +0.06(+0.84%)
Jul 07, 2023 7.702 7.702 7.668 7.675 2,970 -0.06(-0.72%)
Jul 06, 2023 7.749 7.749 7.730 7.730 1,318 -0.09(-1.10%)
Jul 05, 2023 7.787 7.816 7.741 7.816 2,766 -0.07(-0.85%)
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.