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 (%)
Mar 31, 2004 3.268 3.280 3.245 3.280 69,758 +0.03(+1.00%)
Mar 30, 2004 3.230 3.255 3.230 3.248 144,327 +0.00(+0.08%)
Mar 29, 2004 3.215 3.253 3.203 3.245 155,151 +0.05(+1.64%)
Mar 26, 2004 3.180 3.208 3.145 3.193 65,749 +0.00(+0.16%)
Mar 25, 2004 3.215 3.215 3.145 3.188 90,204 -0.00(-0.16%)
Mar 24, 2004 3.195 3.213 3.155 3.193 89,402 -0.01(-0.23%)
Mar 23, 2004 3.163 3.205 3.145 3.200 142,723 +0.05(+1.74%)
Mar 22, 2004 3.178 3.183 3.143 3.145 710,009 -0.06(-2.02%)
Mar 19, 2004 3.170 3.213 3.170 3.210 151,142 +0.03(+0.94%)
Mar 18, 2004 3.163 3.195 3.158 3.180 114,259 +0.02(+0.55%)
Mar 17, 2004 3.145 3.168 3.145 3.163 179,607 +0.03(+1.04%)
Mar 16, 2004 3.138 3.140 3.125 3.130 290,659 +0.00(+0.08%)
Mar 15, 2004 3.203 3.203 3.118 3.128 575,304 -0.06(-2.03%)
Mar 12, 2004 3.198 3.208 3.193 3.193 327,542 -0.03(-0.93%)
Mar 11, 2004 3.243 3.250 3.203 3.223 291,460 -0.06(-1.97%)
Mar 10, 2004 3.312 3.320 3.255 3.288 327,542 +0.00(+0.00%)
Mar 09, 2004 3.315 3.320 3.288 3.288 244,955 -0.02(-0.68%)
Mar 08, 2004 3.295 3.337 3.295 3.310 270,613 +0.04(+1.22%)
Mar 05, 2004 3.268 3.290 3.253 3.270 308,299 +0.00(+0.15%)
Mar 04, 2004 3.240 3.270 3.240 3.265 137,110 +0.01(+0.31%)
Mar 03, 2004 3.258 3.265 3.225 3.255 339,169 -0.02(-0.61%)
Mar 02, 2004 3.305 3.325 3.248 3.275 220,499 -0.03(-0.91%)
Mar 01, 2004 3.317 3.317 3.303 3.305 111,051 -0.00(-0.15%)
Feb 27, 2004 3.307 3.317 3.293 3.310 113,858 +0.00(+0.08%)
Feb 26, 2004 3.300 3.317 3.293 3.307 128,691 +0.01(+0.23%)
Feb 25, 2004 3.317 3.342 3.300 3.300 157,958 -0.03(-0.82%)
Feb 24, 2004 3.327 3.362 3.300 3.327 156,354 -0.01(-0.37%)
Feb 23, 2004 3.355 3.385 3.325 3.340 168,381 +0.00(+0.00%)
Feb 20, 2004 3.372 3.392 3.320 3.340 356,809 -0.06(-1.69%)
Feb 19, 2004 3.410 3.417 3.397 3.397 225,711 -0.02(-0.58%)
Feb 18, 2004 3.467 3.467 3.397 3.417 195,643 -0.05(-1.51%)
Feb 17, 2004 3.467 3.477 3.467 3.470 120,673 +0.01(+0.22%)
Feb 13, 2004 3.452 3.482 3.445 3.462 135,908 +0.00(+0.14%)
Feb 12, 2004 3.472 3.482 3.457 3.457 78,177 -0.02(-0.65%)
Feb 11, 2004 3.472 3.492 3.462 3.480 194,440 +0.02(+0.50%)
Feb 10, 2004 3.482 3.487 3.452 3.462 207,269 -0.01(-0.43%)
Feb 09, 2004 3.427 3.487 3.422 3.477 219,297 +0.05(+1.46%)
Feb 06, 2004 3.395 3.430 3.395 3.427 70,159 +0.06(+1.70%)
Feb 05, 2004 3.387 3.395 3.370 3.370 232,527 -0.00(-0.15%)
Feb 04, 2004 3.367 3.392 3.367 3.375 105,439 +0.00(+0.07%)
Feb 03, 2004 3.360 3.375 3.342 3.372 96,619 +0.03(+0.82%)
Feb 02, 2004 3.342 3.357 3.342 3.345 131,498 +0.01(+0.45%)
Jan 30, 2004 3.367 3.367 3.320 3.330 295,870 -0.04(-1.18%)
Jan 29, 2004 3.380 3.390 3.355 3.370 212,481 +0.01(+0.45%)
Jan 28, 2004 3.437 3.437 3.352 3.355 363,223 -0.08(-2.39%)
Jan 27, 2004 3.412 3.440 3.405 3.437 166,778 +0.02(+0.66%)
Jan 26, 2004 3.402 3.415 3.395 3.415 287,451 +0.01(+0.29%)
Jan 23, 2004 3.412 3.415 3.377 3.405 411,733 +0.01(+0.29%)
Jan 22, 2004 3.367 3.397 3.367 3.395 276,627 +0.03(+0.81%)
Jan 21, 2004 3.367 3.367 3.357 3.367 248,563 -0.01(-0.30%)
Jan 20, 2004 3.377 3.395 3.367 3.377 464,653 +0.01(+0.37%)
Jan 16, 2004 3.392 3.392 3.327 3.365 412,535 -0.03(-0.81%)
Jan 15, 2004 3.417 3.422 3.392 3.392 377,255 -0.03(-1.02%)
Jan 14, 2004 3.415 3.427 3.405 3.427 347,588 +0.03(+1.03%)
Jan 13, 2004 3.385 3.400 3.372 3.392 274,221 +0.01(+0.30%)
Jan 12, 2004 3.415 3.420 3.382 3.382 588,935 -0.03(-0.80%)
Jan 09, 2004 3.382 3.420 3.377 3.410 483,496 +0.03(+0.81%)
Jan 08, 2004 3.372 3.380 3.372 3.382 503,140 +0.03(+1.04%)
Jan 07, 2004 3.362 3.362 3.335 3.347 311,907 -0.01(-0.45%)
Jan 06, 2004 3.350 3.362 3.327 3.362 530,402 +0.03(+0.97%)
Jan 05, 2004 3.285 3.330 3.283 3.330 515,568 +0.07(+2.14%)
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.