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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.790 -0.120 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2019 5.495 5.524 5.481 5.517 46,379 +0.06(+1.06%)
Feb 27, 2019 5.473 5.473 5.459 5.459 9,500 -0.04(-0.66%)
Feb 26, 2019 5.481 5.510 5.481 5.495 26,731 +0.04(+0.66%)
Feb 25, 2019 5.444 5.488 5.437 5.459 24,218 +0.01(+0.20%)
Feb 22, 2019 5.423 5.459 5.423 5.448 5,947 +0.03(+0.63%)
Feb 21, 2019 5.401 5.423 5.401 5.414 14,343 +0.03(+0.51%)
Feb 20, 2019 5.379 5.394 5.372 5.387 24,279 +0.03(+0.54%)
Feb 19, 2019 5.358 5.372 5.336 5.358 67,135 +0.00(+0.00%)
Feb 15, 2019 5.358 5.379 5.350 5.358 30,150 +0.01(+0.27%)
Feb 14, 2019 5.336 5.362 5.314 5.343 18,357 +0.03(+0.54%)
Feb 13, 2019 5.293 5.343 5.293 5.314 21,069 +0.02(+0.41%)
Feb 12, 2019 5.293 5.321 5.285 5.293 70,367 +0.04(+0.69%)
Feb 11, 2019 5.285 5.295 5.249 5.256 12,565 -0.03(-0.55%)
Feb 08, 2019 5.300 5.322 5.278 5.285 36,236 -0.03(-0.54%)
Feb 07, 2019 5.358 5.358 5.300 5.314 25,878 -0.04(-0.81%)
Feb 06, 2019 5.350 5.358 5.350 5.358 7,469 +0.01(+0.27%)
Feb 05, 2019 5.322 5.358 5.322 5.343 16,476 +0.04(+0.82%)
Feb 04, 2019 5.307 5.329 5.300 5.300 38,782 -0.01(-0.27%)
Feb 01, 2019 5.329 5.343 5.300 5.314 3,595 +0.00(+0.00%)
Jan 31, 2019 5.285 5.358 5.285 5.314 60,152 +0.01(+0.27%)
Jan 30, 2019 5.300 5.314 5.285 5.300 22,668 +0.01(+0.14%)
Jan 29, 2019 5.271 5.312 5.271 5.293 8,334 +0.04(+0.83%)
Jan 28, 2019 5.264 5.264 5.249 5.249 56,411 -0.02(-0.41%)
Jan 25, 2019 5.293 5.314 5.264 5.271 11,894 +0.00(+0.00%)
Jan 24, 2019 5.314 5.314 5.271 5.271 5,055 -0.01(-0.14%)
Jan 23, 2019 5.278 5.332 5.264 5.278 28,300 +0.00(+0.00%)
Jan 22, 2019 5.329 5.329 5.256 5.278 31,598 -0.08(-1.48%)
Jan 18, 2019 5.350 5.372 5.350 5.358 40,938 +0.04(+0.68%)
Jan 17, 2019 5.334 5.348 5.322 5.322 3,876 +0.01(+0.14%)
Jan 16, 2019 5.300 5.336 5.300 5.314 5,301 +0.04(+0.82%)
Jan 15, 2019 5.307 5.307 5.271 5.271 11,388 -0.04(-0.68%)
Jan 14, 2019 5.300 5.307 5.273 5.307 21,025 -0.01(-0.27%)
Jan 11, 2019 5.278 5.322 5.278 5.322 11,202 +0.02(+0.41%)
Jan 10, 2019 5.256 5.300 5.249 5.300 23,242 +0.09(+1.66%)
Jan 09, 2019 5.264 5.285 5.213 5.213 14,356 -0.02(-0.41%)
Jan 08, 2019 5.191 5.248 5.177 5.235 15,930 +0.10(+1.97%)
Jan 07, 2019 5.105 5.148 5.105 5.134 18,257 +0.01(+0.28%)
Jan 04, 2019 5.105 5.148 5.105 5.119 16,320 +0.04(+0.71%)
Jan 03, 2019 4.989 5.083 4.968 5.083 4,129 +0.11(+2.18%)
Jan 02, 2019 4.974 4.996 4.974 4.974 8,669 -0.01(-0.29%)
Dec 31, 2018 4.946 5.076 4.946 4.989 123,092 +0.02(+0.44%)
Dec 28, 2018 4.902 5.011 4.902 4.967 121,156 +0.08(+1.63%)
Dec 27, 2018 4.880 4.946 4.880 4.888 70,518 -0.09(-1.74%)
Dec 26, 2018 4.967 5.003 4.895 4.974 83,999 +0.06(+1.25%)
Dec 24, 2018 4.888 4.924 4.888 4.913 74,685 -0.03(-0.51%)
Dec 21, 2018 4.974 4.996 4.931 4.938 63,067 -0.03(-0.58%)
Dec 20, 2018 5.068 5.068 4.967 4.967 47,065 -0.08(-1.58%)
Dec 19, 2018 5.032 5.076 5.032 5.047 94,289 -0.01(-0.29%)
Dec 18, 2018 5.083 5.083 5.035 5.061 54,444 +0.01(+0.14%)
Dec 17, 2018 5.155 5.162 5.025 5.054 150,437 -0.14(-2.65%)
Dec 14, 2018 5.177 5.307 5.162 5.191 93,771 -0.03(-0.55%)
Dec 13, 2018 5.242 5.242 5.206 5.220 28,868 -0.02(-0.41%)
Dec 12, 2018 5.191 5.271 5.191 5.242 188,832 +0.08(+1.54%)
Dec 11, 2018 5.184 5.199 5.126 5.162 66,286 +0.04(+0.85%)
Dec 10, 2018 5.148 5.199 5.083 5.119 48,313 -0.03(-0.56%)
Dec 07, 2018 5.206 5.256 5.134 5.148 86,994 -0.04(-0.84%)
Dec 06, 2018 5.220 5.256 5.134 5.191 109,552 -0.12(-2.31%)
Dec 04, 2018 5.350 5.387 5.307 5.314 37,481 -0.06(-1.08%)
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.