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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.140 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2020 6.328 6.328 6.239 6.239 12,639 -0.10(-1.51%)
Jan 30, 2020 6.320 6.335 6.306 6.335 11,323 -0.02(-0.35%)
Jan 29, 2020 6.343 6.372 6.328 6.357 23,566 +0.02(+0.35%)
Jan 28, 2020 6.350 6.350 6.328 6.335 54,359 -0.01(-0.12%)
Jan 27, 2020 6.335 6.343 6.313 6.343 78,712 -0.08(-1.26%)
Jan 24, 2020 6.453 6.482 6.409 6.423 78,147 -0.01(-0.23%)
Jan 23, 2020 6.409 6.453 6.387 6.438 57,246 -0.01(-0.23%)
Jan 22, 2020 6.431 6.453 6.405 6.453 73,005 +0.04(+0.69%)
Jan 21, 2020 6.365 6.438 6.365 6.409 45,900 +0.06(+0.89%)
Jan 17, 2020 6.328 6.357 6.328 6.352 19,299 +0.05(+0.85%)
Jan 16, 2020 6.291 6.306 6.276 6.298 27,464 -0.01(-0.12%)
Jan 15, 2020 6.269 6.315 6.269 6.306 21,911 +0.02(+0.35%)
Jan 14, 2020 6.217 6.284 6.212 6.284 26,814 +0.05(+0.83%)
Jan 13, 2020 6.232 6.239 6.217 6.232 19,982 +0.00(+0.00%)
Jan 10, 2020 6.232 6.235 6.225 6.232 11,008 +0.00(+0.00%)
Jan 09, 2020 6.247 6.247 6.210 6.232 35,900 -0.04(-0.70%)
Jan 08, 2020 6.188 6.284 6.182 6.276 180,466 +0.08(+1.31%)
Jan 07, 2020 6.210 6.210 6.181 6.195 27,210 -0.01(-0.12%)
Jan 06, 2020 6.129 6.203 6.129 6.203 38,852 +0.05(+0.84%)
Jan 03, 2020 6.159 6.195 6.151 6.151 31,258 -0.06(-0.95%)
Jan 02, 2020 6.195 6.225 6.195 6.210 19,864 +0.02(+0.36%)
Dec 31, 2019 6.107 6.188 6.107 6.188 64,692 +0.01(+0.24%)
Dec 30, 2019 6.129 6.203 6.129 6.173 101,698 +0.00(+0.00%)
Dec 27, 2019 6.195 6.232 6.159 6.173 33,705 +0.03(+0.48%)
Dec 26, 2019 6.122 6.158 6.122 6.144 22,850 +0.01(+0.24%)
Dec 24, 2019 6.122 6.166 6.122 6.129 54,363 -0.02(-0.36%)
Dec 23, 2019 6.100 6.151 6.100 6.151 53,183 +0.06(+0.97%)
Dec 20, 2019 6.056 6.092 6.048 6.092 70,400 +0.05(+0.85%)
Dec 19, 2019 6.004 6.048 6.004 6.041 46,767 +0.02(+0.37%)
Dec 18, 2019 6.011 6.026 5.997 6.019 57,239 +0.01(+0.25%)
Dec 17, 2019 5.997 6.011 5.967 6.004 154,671 +0.02(+0.37%)
Dec 16, 2019 6.004 6.019 5.975 5.982 81,454 +0.03(+0.49%)
Dec 13, 2019 5.945 5.997 5.945 5.953 74,749 -0.01(-0.12%)
Dec 12, 2019 5.909 5.974 5.909 5.960 44,609 +0.02(+0.37%)
Dec 11, 2019 5.916 5.981 5.902 5.938 94,220 +0.02(+0.37%)
Dec 10, 2019 5.909 5.952 5.909 5.916 43,291 -0.01(-0.12%)
Dec 09, 2019 5.909 5.945 5.909 5.923 80,827 +0.01(+0.24%)
Dec 06, 2019 5.902 5.952 5.902 5.909 70,514 +0.04(+0.62%)
Dec 05, 2019 5.887 5.890 5.873 5.873 14,765 +0.00(+0.00%)
Dec 04, 2019 5.866 5.887 5.851 5.873 157,868 +0.04(+0.62%)
Dec 03, 2019 5.822 5.851 5.808 5.837 102,211 -0.02(-0.37%)
Dec 02, 2019 5.880 5.880 5.837 5.858 76,565 -0.01(-0.25%)
Nov 29, 2019 5.858 5.880 5.858 5.873 17,144 -0.01(-0.12%)
Nov 27, 2019 5.895 5.909 5.844 5.880 107,016 -0.01(-0.12%)
Nov 26, 2019 5.880 5.909 5.880 5.887 65,735 +0.03(+0.49%)
Nov 25, 2019 5.866 5.887 5.858 5.858 106,647 +0.01(+0.25%)
Nov 22, 2019 5.880 5.884 5.833 5.844 97,338 -0.03(-0.49%)
Nov 21, 2019 5.873 5.887 5.858 5.873 86,888 -0.01(-0.12%)
Nov 20, 2019 5.866 5.887 5.858 5.880 48,846 -0.01(-0.12%)
Nov 19, 2019 5.895 5.902 5.873 5.887 81,864 +0.00(+0.00%)
Nov 18, 2019 5.902 5.913 5.880 5.887 101,403 +0.00(+0.00%)
Nov 15, 2019 5.902 5.910 5.880 5.887 74,939 -0.01(-0.12%)
Nov 14, 2019 5.887 5.895 5.880 5.895 15,131 -0.01(-0.12%)
Nov 13, 2019 5.881 5.916 5.880 5.902 10,490 +0.01(+0.25%)
Nov 12, 2019 5.858 5.888 5.858 5.887 31,126 +0.03(+0.49%)
Nov 11, 2019 5.873 5.880 5.858 5.858 21,112 -0.01(-0.25%)
Nov 08, 2019 5.895 5.895 5.869 5.873 18,112 -0.02(-0.37%)
Nov 07, 2019 5.858 5.895 5.858 5.895 34,582 +0.02(+0.37%)
Nov 06, 2019 5.895 5.902 5.873 5.873 12,483 -0.04(-0.73%)
Nov 05, 2019 5.902 5.916 5.891 5.916 66,756 +0.01(+0.12%)
Nov 04, 2019 5.931 5.937 5.902 5.909 56,533 -0.02(-0.37%)
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.