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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.050 +0.040 (+0.50%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 18, 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 (%)
Jun 17, 2024 8.011 8.028 7.996 8.011 8,559 +0.00(+0.00%)
Jun 14, 2024 8.050 8.050 7.981 8.011 9,308 -0.06(-0.73%)
Jun 13, 2024 8.070 8.090 8.050 8.070 50,091 +0.00(+0.00%)
Jun 12, 2024 8.090 8.090 8.043 8.070 11,574 +0.09(+1.11%)
Jun 11, 2024 8.080 8.080 7.981 7.981 8,501 -0.11(-1.34%)
Jun 10, 2024 8.060 8.100 8.031 8.090 18,364 -0.03(-0.36%)
Jun 07, 2024 8.119 8.167 7.430 8.119 19,327 -0.02(-0.24%)
Jun 06, 2024 8.050 8.247 8.050 8.139 51,224 +0.10(+1.22%)
Jun 05, 2024 8.031 8.050 7.991 8.041 11,707 +0.02(+0.25%)
Jun 04, 2024 7.991 8.026 7.991 8.021 25,647 +0.08(+0.99%)
Jun 03, 2024 7.922 7.952 7.913 7.942 88,770 +0.02(+0.25%)
May 31, 2024 7.913 7.927 7.893 7.922 22,002 +0.06(+0.75%)
May 30, 2024 7.844 7.873 7.844 7.863 6,258 +0.05(+0.63%)
May 29, 2024 7.785 7.824 7.785 7.814 9,200 +0.04(+0.48%)
May 28, 2024 7.854 7.858 7.775 7.777 11,628 -0.12(-1.47%)
May 24, 2024 7.883 7.922 7.861 7.893 14,452 +0.05(+0.63%)
May 23, 2024 7.903 7.903 7.844 7.844 25,250 -0.01(-0.13%)
May 22, 2024 7.883 7.893 7.844 7.854 38,257 -0.06(-0.75%)
May 21, 2024 7.893 7.932 7.893 7.913 18,980 +0.00(+0.00%)
May 20, 2024 7.893 7.942 7.893 7.913 17,510 -0.03(-0.37%)
May 17, 2024 7.903 7.952 7.903 7.942 18,965 +0.06(+0.75%)
May 16, 2024 7.903 7.922 7.726 7.883 31,941 +0.01(+0.12%)
May 15, 2024 7.873 7.893 7.844 7.873 51,961 +0.03(+0.38%)
May 14, 2024 7.873 7.873 7.844 7.844 34,045 +0.04(+0.50%)
May 13, 2024 7.824 7.839 7.804 7.804 4,772 -0.00(-0.06%)
May 10, 2024 7.798 7.814 7.755 7.809 33,499 +0.04(+0.49%)
May 09, 2024 7.755 7.785 7.755 7.771 7,658 +0.04(+0.46%)
May 08, 2024 7.726 7.735 7.706 7.735 3,581 +0.06(+0.83%)
May 07, 2024 7.637 7.676 7.637 7.671 27,005 +0.08(+1.10%)
May 06, 2024 7.529 7.607 7.529 7.588 28,614 +0.07(+0.98%)
May 03, 2024 7.539 7.539 7.509 7.514 4,656 +0.05(+0.73%)
May 02, 2024 7.450 7.470 7.440 7.460 4,052 +0.00(+0.00%)
May 01, 2024 7.460 7.480 7.411 7.460 14,248 +0.01(+0.13%)
Apr 30, 2024 7.421 7.460 7.421 7.450 19,328 -0.01(-0.13%)
Apr 29, 2024 7.470 7.480 7.460 7.460 2,582 +0.02(+0.26%)
Apr 26, 2024 7.401 7.450 7.401 7.440 13,743 -0.01(-0.13%)
Apr 25, 2024 7.401 7.450 7.391 7.450 4,451 -0.08(-1.05%)
Apr 24, 2024 7.598 7.598 7.509 7.529 14,256 -0.05(-0.65%)
Apr 23, 2024 7.519 7.588 7.519 7.578 13,402 +0.10(+1.38%)
Apr 22, 2024 7.470 7.475 7.450 7.475 19,755 +0.05(+0.73%)
Apr 19, 2024 7.430 7.450 7.411 7.421 14,325 +0.04(+0.53%)
Apr 18, 2024 7.391 7.401 7.381 7.381 4,798 -0.04(-0.53%)
Apr 17, 2024 7.421 7.430 7.381 7.421 30,569 +0.04(+0.53%)
Apr 16, 2024 7.411 7.421 7.371 7.381 31,819 -0.08(-1.06%)
Apr 15, 2024 7.450 7.509 7.450 7.460 10,335 +0.03(+0.40%)
Apr 12, 2024 7.460 7.471 7.430 7.430 16,594 -0.12(-1.56%)
Apr 11, 2024 7.598 7.598 7.490 7.548 4,068 +0.00(+0.00%)
Apr 10, 2024 7.568 7.568 7.519 7.548 34,517 -0.05(-0.65%)
Apr 09, 2024 7.637 7.676 7.598 7.598 28,872 -0.01(-0.13%)
Apr 08, 2024 7.657 7.657 7.607 7.607 17,685 -0.05(-0.64%)
Apr 05, 2024 7.716 7.716 7.637 7.657 20,273 -0.04(-0.51%)
Apr 04, 2024 7.765 7.765 7.696 7.696 5,520 -0.01(-0.13%)
Apr 03, 2024 7.726 7.726 7.686 7.706 16,904 +0.00(+0.00%)
Apr 02, 2024 7.745 7.745 7.706 7.706 13,844 -0.11(-1.45%)
Apr 01, 2024 7.863 7.863 7.804 7.819 17,970 +0.01(+0.19%)
Mar 28, 2024 7.755 7.844 7.736 7.804 36,368 +0.05(+0.63%)
Mar 27, 2024 7.785 7.785 7.716 7.755 19,084 +0.03(+0.38%)
Mar 26, 2024 7.726 7.755 7.716 7.726 15,192 +0.03(+0.38%)
Mar 25, 2024 7.745 7.745 7.681 7.696 20,776 +0.00(+0.06%)
Mar 22, 2024 7.706 7.706 7.686 7.691 4,866 +0.01(+0.19%)
Mar 21, 2024 7.726 7.726 7.657 7.676 10,407 -0.05(-0.64%)
Mar 20, 2024 7.657 7.745 7.657 7.726 18,495 +0.03(+0.38%)
Mar 19, 2024 7.716 7.716 7.676 7.696 31,071 -0.02(-0.26%)
Mar 18, 2024 7.735 7.736 7.716 7.716 8,846 -0.04(-0.52%)
Mar 15, 2024 7.824 7.824 7.746 7.756 7,331 -0.04(-0.50%)
Mar 14, 2024 7.814 7.819 7.785 7.795 10,331 -0.03(-0.37%)
Mar 13, 2024 7.814 7.824 7.805 7.824 10,640 +0.03(+0.37%)
Mar 12, 2024 7.766 7.824 7.766 7.795 14,675 +0.00(+0.00%)
Mar 11, 2024 7.785 7.795 7.785 7.795 2,521 +0.03(+0.37%)
Mar 08, 2024 7.756 7.766 7.756 7.766 20,651 +0.07(+0.88%)
Mar 07, 2024 7.717 7.737 7.698 7.698 24,929 +0.05(+0.63%)
Mar 06, 2024 7.650 7.669 7.650 7.650 3,304 +0.06(+0.83%)
Mar 05, 2024 7.611 7.611 7.587 7.587 1,065 +0.01(+0.19%)
Mar 04, 2024 7.601 7.608 7.572 7.572 7,765 -0.09(-1.14%)
Mar 01, 2024 7.659 7.659 7.615 7.659 3,053 +0.05(+0.63%)
Feb 29, 2024 7.640 7.650 7.601 7.611 4,140 -0.02(-0.25%)
Feb 28, 2024 7.650 7.650 7.630 7.630 1,083 -0.03(-0.38%)
Feb 27, 2024 7.659 7.681 7.642 7.659 17,823 -0.02(-0.23%)
Feb 26, 2024 7.737 7.737 7.669 7.677 5,176 -0.01(-0.15%)
Feb 23, 2024 7.679 7.688 7.640 7.688 21,291 +0.02(+0.29%)
Feb 22, 2024 7.659 7.679 7.611 7.666 20,969 -0.05(-0.66%)
Feb 21, 2024 7.688 7.717 7.688 7.717 24,507 +0.03(+0.38%)
Feb 20, 2024 7.630 7.732 7.630 7.688 17,852 +0.06(+0.76%)
Feb 16, 2024 7.621 7.650 7.621 7.630 7,060 +0.03(+0.38%)
Feb 15, 2024 7.611 7.650 7.601 7.601 11,086 -0.01(-0.13%)
Feb 14, 2024 7.630 7.630 7.591 7.611 14,686 +0.07(+0.90%)
Feb 13, 2024 7.543 7.543 7.524 7.543 13,636 -0.11(-1.39%)
Feb 12, 2024 7.601 7.650 7.593 7.650 45,963 +0.03(+0.38%)
Feb 09, 2024 7.601 7.630 7.562 7.621 8,623 -0.03(-0.38%)
Feb 08, 2024 7.659 7.659 7.625 7.650 7,668 -0.01(-0.12%)
Feb 07, 2024 7.659 7.669 7.601 7.659 22,594 -0.01(-0.13%)
Feb 06, 2024 7.659 7.679 7.659 7.669 4,684 -0.02(-0.25%)
Feb 05, 2024 7.717 7.717 7.662 7.688 18,626 +0.03(+0.38%)
Feb 02, 2024 7.698 7.698 7.640 7.659 23,818 -0.19(-2.47%)
Feb 01, 2024 7.853 7.863 7.834 7.853 25,128 +0.08(+1.00%)
Jan 31, 2024 7.766 7.785 7.761 7.775 8,450 -0.02(-0.25%)
Jan 30, 2024 7.805 7.805 7.747 7.795 14,974 -0.04(-0.49%)
Jan 29, 2024 7.835 7.848 7.780 7.834 22,988 +0.03(+0.37%)
Jan 26, 2024 7.824 7.825 7.766 7.805 18,066 +0.09(+1.13%)
Jan 25, 2024 7.756 7.756 7.708 7.717 11,481 +0.01(+0.13%)
Jan 24, 2024 7.717 7.761 7.698 7.708 8,969 +0.05(+0.63%)
Jan 23, 2024 7.621 7.659 7.621 7.659 9,833 -0.02(-0.25%)
Jan 22, 2024 7.679 7.717 7.679 7.679 10,848 +0.05(+0.63%)
Jan 19, 2024 7.621 7.677 7.572 7.630 7,596 -0.05(-0.63%)
Jan 18, 2024 7.690 7.698 7.665 7.679 5,976 -0.04(-0.50%)
Jan 17, 2024 7.737 7.737 7.685 7.717 7,922 -0.10(-1.24%)
Jan 16, 2024 7.843 7.843 7.746 7.814 5,969 -0.07(-0.86%)
Jan 12, 2024 7.892 7.899 7.843 7.882 12,932 +0.01(+0.12%)
Jan 11, 2024 7.950 7.950 7.872 7.872 25,645 -0.09(-1.09%)
Jan 10, 2024 7.959 7.969 7.950 7.959 11,150 +0.02(+0.24%)
Jan 09, 2024 7.921 7.959 7.921 7.940 13,008 -0.05(-0.61%)
Jan 08, 2024 7.940 8.018 7.940 7.989 27,435 +0.08(+0.98%)
Jan 05, 2024 7.872 7.921 7.872 7.911 7,735 +0.05(+0.61%)
Jan 04, 2024 7.814 7.882 7.814 7.863 5,215 -0.01(-0.12%)
Jan 03, 2024 7.863 7.872 7.829 7.872 6,618 -0.07(-0.85%)
Jan 02, 2024 7.785 7.940 7.775 7.940 47,695 +0.00(+0.00%)
Dec 29, 2023 7.940 8.018 7.906 7.940 34,366 +0.12(+1.49%)
Dec 28, 2023 7.863 7.872 7.805 7.824 17,542 -0.02(-0.25%)
Dec 27, 2023 7.824 7.935 7.795 7.843 45,845 +0.06(+0.75%)
Dec 26, 2023 7.775 7.805 7.761 7.785 8,861 +0.02(+0.25%)
Dec 22, 2023 7.737 7.805 7.737 7.766 8,556 +0.01(+0.12%)
Dec 21, 2023 7.756 7.785 7.737 7.756 14,041 +0.08(+1.01%)
Dec 20, 2023 7.737 7.746 7.669 7.679 12,569 -0.05(-0.63%)
Dec 19, 2023 7.708 7.737 7.708 7.727 20,738 +0.01(+0.13%)
Dec 18, 2023 7.727 7.766 7.708 7.717 15,160 +0.05(+0.62%)
Dec 15, 2023 7.651 7.689 7.632 7.670 22,750 +0.06(+0.75%)
Dec 14, 2023 7.594 7.641 7.584 7.613 21,643 +0.02(+0.25%)
Dec 13, 2023 7.546 7.603 7.535 7.594 24,689 +0.08(+1.01%)
Dec 12, 2023 7.517 7.527 7.498 7.517 9,748 +0.03(+0.38%)
Dec 11, 2023 7.470 7.495 7.460 7.489 5,624 +0.04(+0.51%)
Dec 08, 2023 7.460 7.470 7.441 7.451 16,701 +0.03(+0.39%)
Dec 07, 2023 7.441 7.441 7.378 7.422 44,654 -0.01(-0.13%)
Dec 06, 2023 7.451 7.479 7.422 7.432 8,236 +0.07(+0.91%)
Dec 05, 2023 7.375 7.413 7.365 7.365 21,759 -0.03(-0.39%)
Dec 04, 2023 7.384 7.403 7.384 7.394 3,167 -0.09(-1.15%)
Dec 01, 2023 7.384 7.479 7.384 7.479 30,032 +0.11(+1.49%)
Nov 30, 2023 7.336 7.384 7.336 7.370 6,635 +0.04(+0.59%)
Nov 29, 2023 7.317 7.375 7.298 7.327 22,397 +0.06(+0.83%)
Nov 28, 2023 7.279 7.289 7.260 7.267 3,701 -0.04(-0.57%)
Nov 27, 2023 7.298 7.327 7.298 7.308 12,221 -0.01(-0.13%)
Nov 24, 2023 7.327 7.327 7.317 7.317 1,082 +0.02(+0.26%)
Nov 22, 2023 7.289 7.308 7.289 7.298 17,826 +0.02(+0.26%)
Nov 21, 2023 7.270 7.296 7.260 7.279 14,965 +0.03(+0.39%)
Nov 20, 2023 7.241 7.251 7.232 7.251 14,963 +0.03(+0.40%)
Nov 17, 2023 7.232 7.241 7.213 7.222 33,057 +0.00(+0.00%)
Nov 16, 2023 7.241 7.251 7.222 7.222 6,518 +0.01(+0.13%)
Nov 15, 2023 7.222 7.241 7.213 7.213 1,820 +0.03(+0.40%)
Nov 14, 2023 7.146 7.203 7.146 7.184 13,927 +0.13(+1.89%)
Nov 13, 2023 6.993 7.063 6.974 7.051 14,834 -0.05(-0.74%)
Nov 10, 2023 7.136 7.146 7.093 7.103 13,416 -0.00(-0.07%)
Nov 09, 2023 7.136 7.136 7.098 7.108 9,049 +0.01(+0.13%)
Nov 08, 2023 7.112 7.122 7.060 7.098 12,394 +0.01(+0.13%)
Nov 07, 2023 7.136 7.164 7.089 7.089 7,871 -0.08(-1.06%)
Nov 06, 2023 7.127 7.174 7.117 7.165 15,903 +0.05(+0.67%)
Nov 03, 2023 7.051 7.127 7.051 7.117 16,403 +0.10(+1.49%)
Nov 02, 2023 6.974 7.041 6.974 7.013 5,221 +0.06(+0.82%)
Nov 01, 2023 6.841 6.955 6.836 6.955 42,320 +0.15(+2.24%)
Oct 31, 2023 6.784 6.841 6.784 6.803 18,328 -0.04(-0.56%)
Oct 30, 2023 6.860 6.860 6.822 6.841 18,944 +0.06(+0.84%)
Oct 27, 2023 6.831 6.870 6.784 6.784 61,421 -0.10(-1.52%)
Oct 26, 2023 6.870 6.913 6.812 6.889 5,865 -0.02(-0.28%)
Oct 25, 2023 6.898 6.927 6.870 6.908 7,774 -0.02(-0.28%)
Oct 24, 2023 6.955 6.955 6.917 6.927 20,760 +0.02(+0.26%)
Oct 23, 2023 6.936 6.989 6.909 6.909 24,910 -0.07(-0.94%)
Oct 20, 2023 6.993 7.013 6.955 6.974 14,619 -0.06(-0.81%)
Oct 19, 2023 7.089 7.089 7.003 7.032 11,185 -0.07(-0.94%)
Oct 18, 2023 7.117 7.127 7.098 7.098 16,084 -0.07(-0.93%)
Oct 17, 2023 7.146 7.200 7.136 7.165 32,484 -0.03(-0.40%)
Oct 16, 2023 7.251 7.251 7.146 7.194 24,284 -0.07(-0.92%)
Oct 13, 2023 7.213 7.271 7.213 7.260 56,061 +0.05(+0.66%)
Oct 12, 2023 7.241 7.270 7.212 7.213 60,555 -0.09(-1.17%)
Oct 11, 2023 7.251 7.298 7.251 7.298 50,032 +0.11(+1.59%)
Oct 10, 2023 7.194 7.232 7.174 7.184 50,442 +0.07(+0.94%)
Oct 09, 2023 7.060 7.174 7.051 7.117 33,544 -0.09(-1.19%)
Oct 06, 2023 7.108 7.222 7.108 7.203 9,290 +0.07(+1.00%)
Oct 05, 2023 7.150 7.150 7.127 7.132 9,220 -0.02(-0.21%)
Oct 04, 2023 7.213 7.213 7.122 7.147 5,590 +0.01(+0.15%)
Oct 03, 2023 7.146 7.155 7.117 7.136 16,016 -0.10(-1.38%)
Oct 02, 2023 7.194 7.236 7.194 7.236 33,204 -0.04(-0.59%)
Sep 29, 2023 7.336 7.470 7.251 7.279 57,261 +0.07(+0.92%)
Sep 28, 2023 7.222 7.222 7.184 7.213 45,803 -0.02(-0.26%)
Sep 27, 2023 7.289 7.289 7.165 7.232 22,062 +0.03(+0.40%)
Sep 26, 2023 7.270 7.270 6.984 7.203 27,870 -0.17(-2.33%)
Sep 25, 2023 7.356 7.384 7.327 7.375 31,755 +0.01(+0.13%)
Sep 22, 2023 7.422 7.441 7.365 7.365 70,970 -0.08(-1.02%)
Sep 21, 2023 7.441 7.484 7.441 7.441 29,301 -0.02(-0.26%)
Sep 20, 2023 7.498 7.556 7.460 7.460 5,068 +0.01(+0.19%)
Sep 19, 2023 7.489 7.489 7.427 7.446 22,445 -0.01(-0.16%)
Sep 18, 2023 7.505 7.517 7.458 7.458 10,243 -0.10(-1.32%)
Sep 15, 2023 7.514 7.557 7.514 7.557 3,465 +0.06(+0.83%)
Sep 14, 2023 7.476 7.495 7.476 7.495 2,248 +0.07(+0.88%)
Sep 13, 2023 7.476 7.476 7.411 7.429 28,091 -0.07(-0.88%)
Sep 12, 2023 7.476 7.504 7.476 7.495 12,865 -0.00(-0.06%)
Sep 11, 2023 7.551 7.551 7.500 7.500 17,022 +0.03(+0.44%)
Sep 08, 2023 7.476 7.504 7.458 7.467 10,186 -0.01(-0.12%)
Sep 07, 2023 7.485 7.485 7.467 7.476 3,743 +0.01(+0.12%)
Sep 06, 2023 7.476 7.490 7.458 7.467 14,915 -0.05(-0.62%)
Sep 05, 2023 7.561 7.561 7.514 7.514 19,252 -0.10(-1.35%)
Sep 01, 2023 7.701 7.701 7.608 7.617 3,751 -0.01(-0.12%)
Aug 31, 2023 7.701 7.701 7.617 7.626 8,462 -0.01(-0.12%)
Aug 30, 2023 7.655 7.662 7.636 7.636 2,998 -0.02(-0.25%)
Aug 29, 2023 7.626 7.683 7.626 7.655 17,513 +0.08(+0.99%)
Aug 28, 2023 7.598 7.626 7.580 7.580 104,498 -0.05(-0.61%)
Aug 25, 2023 7.617 7.664 7.561 7.626 10,153 +0.08(+1.12%)
Aug 24, 2023 7.664 7.692 7.542 7.542 32,672 -0.16(-2.07%)
Aug 23, 2023 7.683 7.712 7.683 7.701 7,295 +0.13(+1.73%)
Aug 22, 2023 7.589 7.598 7.570 7.570 108,532 -0.08(-0.98%)
Aug 21, 2023 7.570 7.678 7.467 7.645 250,267 +0.15(+2.00%)
Aug 18, 2023 7.551 7.551 7.495 7.495 164,233 -0.13(-1.72%)
Aug 17, 2023 7.645 7.683 7.626 7.626 12,875 -0.05(-0.61%)
Aug 16, 2023 7.715 7.720 7.665 7.673 28,473 +0.02(+0.25%)
Aug 15, 2023 7.617 7.711 7.619 7.655 15,330 -0.07(-0.85%)
Aug 14, 2023 7.720 7.765 7.720 7.720 3,823 -0.07(-0.84%)
Aug 11, 2023 7.823 7.823 7.786 7.786 1,200 -0.03(-0.35%)
Aug 10, 2023 7.833 7.833 7.795 7.813 2,528 +0.08(+1.08%)
Aug 09, 2023 7.767 7.775 7.730 7.730 4,247 -0.01(-0.12%)
Aug 08, 2023 7.739 7.739 7.739 7.739 1,305 -0.11(-1.43%)
Aug 07, 2023 7.833 7.852 7.828 7.852 48,053 +0.07(+0.84%)
Aug 04, 2023 7.786 7.795 7.767 7.786 15,395 +0.02(+0.24%)
Aug 03, 2023 7.823 7.823 7.767 7.767 4,626 -0.12(-1.55%)
Aug 02, 2023 7.908 7.908 7.861 7.889 2,993 -0.08(-0.94%)
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.