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
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 (%)
Sep 30, 2011 3.045 3.070 3.029 3.051 333,083 -0.07(-2.19%)
Sep 29, 2011 3.135 3.195 3.108 3.119 290,558 +0.03(+0.97%)
Sep 28, 2011 3.086 3.133 3.084 3.089 119,666 -0.02(-0.53%)
Sep 27, 2011 3.094 3.141 3.094 3.105 255,934 +0.05(+1.61%)
Sep 26, 2011 2.996 3.056 2.983 3.056 215,129 +0.07(+2.28%)
Sep 23, 2011 2.964 3.010 2.961 2.988 84,404 -0.01(-0.45%)
Sep 22, 2011 3.032 3.062 2.975 3.002 157,933 -0.09(-3.00%)
Sep 21, 2011 3.135 3.138 3.094 3.094 118,592 -0.04(-1.26%)
Sep 20, 2011 3.119 3.156 3.116 3.134 81,631 -0.00(-0.13%)
Sep 19, 2011 3.149 3.163 3.092 3.138 68,804 -0.07(-2.21%)
Sep 16, 2011 3.195 3.220 3.195 3.209 84,283 +0.02(+0.51%)
Sep 15, 2011 3.236 3.236 3.168 3.193 72,733 -0.00(-0.09%)
Sep 14, 2011 3.184 3.201 3.124 3.195 99,299 +0.04(+1.38%)
Sep 13, 2011 3.089 3.165 3.089 3.152 153,084 +0.04(+1.31%)
Sep 12, 2011 3.081 3.116 2.999 3.111 277,783 -0.06(-1.89%)
Sep 09, 2011 3.225 3.228 3.089 3.171 255,567 -0.09(-2.84%)
Sep 08, 2011 3.315 3.326 3.255 3.264 104,966 -0.09(-2.60%)
Sep 07, 2011 3.381 3.381 3.318 3.351 262,884 -0.02(-0.49%)
Sep 06, 2011 3.280 3.392 3.201 3.367 458,274 -0.08(-2.37%)
Sep 02, 2011 3.408 3.468 3.408 3.449 101,720 -0.05(-1.56%)
Sep 01, 2011 3.479 3.503 3.479 3.503 154,591 +0.04(+1.26%)
Aug 31, 2011 3.438 3.487 3.438 3.460 307,595 +0.03(+0.95%)
Aug 30, 2011 3.397 3.427 3.375 3.427 290,606 +0.00(+0.08%)
Aug 29, 2011 3.424 3.424 3.394 3.424 78,917 +0.05(+1.62%)
Aug 26, 2011 3.373 3.390 3.352 3.370 61,410 -0.01(-0.40%)
Aug 25, 2011 3.446 3.446 3.367 3.383 10,728 -0.06(-1.67%)
Aug 24, 2011 3.443 3.487 3.424 3.441 118,445 +0.02(+0.49%)
Aug 23, 2011 3.411 3.449 3.411 3.424 106,825 +0.06(+1.70%)
Aug 22, 2011 3.449 3.471 3.367 3.367 137,664 -0.03(-0.87%)
Aug 19, 2011 3.416 3.441 3.370 3.397 52,574 -0.05(-1.36%)
Aug 18, 2011 3.468 3.531 3.392 3.443 196,911 -0.10(-2.92%)
Aug 17, 2011 3.539 3.572 3.539 3.547 79,691 +0.03(+0.93%)
Aug 16, 2011 3.523 3.525 3.498 3.514 88,035 -0.04(-1.00%)
Aug 15, 2011 3.561 3.593 3.528 3.550 127,127 +0.03(+0.77%)
Aug 12, 2011 3.525 3.577 3.504 3.523 118,269 +0.01(+0.31%)
Aug 11, 2011 3.353 3.528 3.353 3.512 133,725 +0.13(+3.79%)
Aug 10, 2011 3.465 3.476 3.383 3.383 266,893 -0.12(-3.50%)
Aug 09, 2011 3.424 3.542 3.334 3.506 202,167 +0.17(+5.15%)
Aug 08, 2011 3.424 3.424 3.313 3.334 464,259 -0.23(-6.36%)
Aug 05, 2011 3.610 3.632 3.471 3.561 212,334 -0.04(-1.06%)
Aug 04, 2011 3.713 3.713 3.544 3.599 287,231 -0.14(-3.86%)
Aug 03, 2011 3.776 3.806 3.713 3.743 59,561 -0.03(-0.79%)
Aug 02, 2011 3.779 3.790 3.752 3.773 281,480 -0.01(-0.22%)
Aug 01, 2011 3.828 3.828 3.732 3.782 133,857 +0.01(+0.18%)
Jul 29, 2011 3.749 3.801 3.727 3.775 196,662 +0.02(+0.54%)
Jul 28, 2011 3.749 3.779 3.749 3.754 85,134 -0.01(-0.14%)
Jul 27, 2011 3.817 3.817 3.749 3.760 164,293 -0.06(-1.50%)
Jul 26, 2011 3.820 3.831 3.814 3.817 108,586 +0.01(+0.14%)
Jul 25, 2011 3.803 3.850 3.776 3.812 292,759 -0.02(-0.50%)
Jul 22, 2011 3.833 3.850 3.822 3.831 493,103 -0.02(-0.64%)
Jul 21, 2011 3.814 3.855 3.792 3.855 338,757 +0.09(+2.37%)
Jul 20, 2011 3.758 3.789 3.758 3.766 179,474 +0.03(+0.83%)
Jul 19, 2011 3.779 3.779 3.735 3.735 237,771 +0.01(+0.14%)
Jul 18, 2011 3.766 3.776 3.711 3.729 216,145 -0.06(-1.57%)
Jul 15, 2011 3.802 3.825 3.784 3.789 62,806 -0.02(-0.48%)
Jul 14, 2011 3.817 3.817 3.786 3.807 171,491 -0.00(-0.07%)
Jul 13, 2011 3.794 3.817 3.771 3.810 189,052 +0.02(+0.55%)
Jul 12, 2011 3.810 3.815 3.786 3.789 134,379 -0.02(-0.42%)
Jul 11, 2011 3.807 3.828 3.792 3.805 148,111 -0.04(-1.08%)
Jul 08, 2011 3.836 3.849 3.817 3.846 39,376 -0.01(-0.20%)
Jul 07, 2011 3.812 3.856 3.812 3.854 340,664 +0.04(+1.15%)
Jul 06, 2011 3.823 3.825 3.803 3.810 132,412 +0.01(+0.20%)
Jul 05, 2011 3.869 3.869 3.792 3.802 181,707 +0.01(+0.27%)
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.