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 +0.129 (+1.61%)
Streaming Delayed 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 (%)
Feb 29, 2008 4.028 4.028 3.986 3.986 99,425 -0.03(-0.87%)
Feb 28, 2008 4.051 4.051 4.008 4.021 83,789 -0.02(-0.49%)
Feb 27, 2008 3.973 4.041 3.963 4.041 87,598 +0.05(+1.31%)
Feb 26, 2008 3.971 3.992 3.966 3.988 185,123 +0.00(+0.13%)
Feb 25, 2008 3.941 3.983 3.934 3.983 149,539 +0.06(+1.53%)
Feb 22, 2008 3.891 3.937 3.891 3.924 159,589 +0.04(+1.13%)
Feb 21, 2008 3.929 3.958 3.866 3.880 79,379 +0.01(+0.23%)
Feb 20, 2008 3.856 3.886 3.854 3.871 172,414 +0.01(+0.39%)
Feb 19, 2008 3.884 3.906 3.854 3.856 156,514 +0.03(+0.91%)
Feb 18, 2008 3.821 3.834 3.789 3.821 0 +0.00(+0.00%)
Feb 15, 2008 3.821 3.834 3.789 3.821 234,563 -0.03(-0.71%)
Feb 14, 2008 3.891 3.901 3.841 3.849 140,719 -0.08(-1.97%)
Feb 13, 2008 3.866 3.926 3.861 3.926 239,851 +0.05(+1.22%)
Feb 12, 2008 3.874 3.904 3.869 3.879 314,681 +0.05(+1.37%)
Feb 11, 2008 3.879 3.891 3.826 3.826 166,377 -0.05(-1.41%)
Feb 08, 2008 3.866 3.889 3.854 3.881 136,661 +0.00(+0.06%)
Feb 07, 2008 3.894 3.916 3.866 3.879 198,987 +0.00(+0.06%)
Feb 06, 2008 3.929 3.956 3.874 3.876 218,896 -0.02(-0.51%)
Feb 05, 2008 4.003 4.003 3.896 3.896 157,918 -0.14(-3.40%)
Feb 04, 2008 4.093 4.113 4.033 4.033 139,516 -0.06(-1.58%)
Feb 01, 2008 4.078 4.134 4.071 4.098 222,937 +0.09(+2.13%)
Jan 31, 2008 3.919 4.046 3.884 4.013 349,993 +0.00(+0.11%)
Jan 30, 2008 4.071 4.071 3.983 4.008 146,175 -0.07(-1.83%)
Jan 29, 2008 4.081 4.103 4.051 4.083 89,001 +0.03(+0.75%)
Jan 28, 2008 3.998 4.088 3.998 4.053 78,578 +0.05(+1.36%)
Jan 25, 2008 4.041 4.073 3.986 3.998 290,659 -0.03(-0.68%)
Jan 24, 2008 4.008 4.031 4.006 4.026 217,292 +0.10(+2.52%)
Jan 23, 2008 3.929 4.053 3.836 3.927 351,998 -0.03(-0.73%)
Jan 22, 2008 3.864 3.976 3.816 3.956 431,265 -0.08(-2.07%)
Jan 21, 2008 4.021 4.073 4.008 4.040 0 +0.00(+0.00%)
Jan 18, 2008 4.021 4.073 4.008 4.040 464,597 +0.04(+0.97%)
Jan 17, 2008 4.048 4.058 3.966 4.001 714,215 -0.06(-1.41%)
Jan 16, 2008 4.038 4.126 4.031 4.058 261,392 +0.01(+0.37%)
Jan 15, 2008 4.068 4.101 4.041 4.043 265,401 -0.07(-1.82%)
Jan 14, 2008 4.141 4.157 4.113 4.118 182,345 +0.05(+1.23%)
Jan 11, 2008 4.116 4.185 4.068 4.068 200,454 -0.05(-1.27%)
Jan 10, 2008 4.146 4.146 4.096 4.121 175,197 -0.03(-0.72%)
Jan 09, 2008 4.116 4.156 4.086 4.151 127,689 +0.01(+0.24%)
Jan 08, 2008 4.205 4.210 4.136 4.141 131,630 +0.02(+0.55%)
Jan 07, 2008 4.138 4.176 4.101 4.118 166,377 +0.01(+0.36%)
Jan 04, 2008 4.178 4.178 4.096 4.103 99,826 -0.05(-1.26%)
Jan 03, 2008 4.091 4.173 4.091 4.156 318,726 +0.04(+0.97%)
Jan 02, 2008 4.168 4.208 4.116 4.116 276,903 +0.00(+0.00%)
Jan 01, 2008 4.091 4.164 4.066 4.116 0 +0.00(+0.00%)
Dec 31, 2007 4.091 4.164 4.066 4.116 316,196 +0.04(+1.04%)
Dec 28, 2007 4.096 4.106 4.063 4.073 314,873 +0.05(+1.18%)
Dec 27, 2007 4.063 4.076 4.026 4.026 293,465 -0.01(-0.19%)
Dec 26, 2007 4.036 4.071 4.011 4.033 293,902 -0.04(-1.10%)
Dec 24, 2007 4.103 4.137 4.078 4.078 101,029 -0.01(-0.24%)
Dec 21, 2007 4.006 4.091 3.998 4.088 328,745 +0.10(+2.50%)
Dec 20, 2007 4.008 4.028 3.983 3.988 407,924 -0.04(-0.93%)
Dec 19, 2007 4.093 4.093 4.006 4.026 355,606 -0.07(-1.65%)
Dec 18, 2007 4.126 4.128 4.061 4.093 252,171 -0.02(-0.42%)
Dec 17, 2007 4.141 4.158 4.081 4.111 294,423 -0.06(-1.49%)
Dec 14, 2007 4.210 4.233 4.173 4.173 374,449 -0.06(-1.53%)
Dec 13, 2007 4.412 4.412 4.200 4.238 605,773 -0.38(-8.26%)
Dec 12, 2007 4.627 4.662 4.565 4.620 426,166 +0.05(+1.20%)
Dec 11, 2007 4.677 4.689 4.555 4.565 516,354 -0.13(-2.87%)
Dec 10, 2007 4.639 4.709 4.628 4.699 609,093 +0.08(+1.67%)
Dec 07, 2007 4.565 4.659 4.552 4.622 658,693 +0.10(+2.26%)
Dec 06, 2007 4.427 4.520 4.427 4.520 285,046 +0.08(+1.80%)
Dec 05, 2007 4.425 4.450 4.425 4.440 169,183 +0.05(+1.08%)
Dec 04, 2007 4.323 4.422 4.323 4.393 175,750 -0.01(-0.31%)
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.