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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.070 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 30, 2008 4.040 4.083 4.040 4.060 83,894 +0.01(+0.13%)
May 29, 2008 4.083 4.086 4.045 4.055 134,133 -0.04(-1.05%)
May 28, 2008 4.091 4.106 4.083 4.098 127,690 +0.01(+0.25%)
May 27, 2008 4.073 4.091 4.058 4.088 97,017 -0.01(-0.12%)
May 26, 2008 4.121 4.131 4.093 4.093 0 +0.00(+0.00%)
May 23, 2008 4.121 4.131 4.093 4.093 152,539 -0.03(-0.62%)
May 22, 2008 4.101 4.174 4.101 4.119 97,616 +0.01(+0.25%)
May 21, 2008 4.131 4.141 4.108 4.108 113,817 -0.03(-0.67%)
May 20, 2008 4.131 4.146 4.121 4.136 100,075 -0.02(-0.49%)
May 19, 2008 4.119 4.174 4.116 4.157 191,600 +0.07(+1.67%)
May 16, 2008 4.091 4.098 4.063 4.088 318,785 +0.01(+0.31%)
May 15, 2008 4.068 4.088 4.068 4.075 112,898 +0.02(+0.44%)
May 14, 2008 4.075 4.091 4.058 4.058 111,477 -0.01(-0.19%)
May 13, 2008 4.053 4.078 4.037 4.065 70,290 +0.00(+0.00%)
May 12, 2008 4.005 4.079 4.005 4.065 99,447 +0.05(+1.20%)
May 09, 2008 4.037 4.043 4.007 4.017 78,248 -0.03(-0.75%)
May 08, 2008 4.048 4.058 4.032 4.048 83,602 +0.01(+0.13%)
May 07, 2008 4.050 4.075 4.037 4.043 196,831 -0.01(-0.19%)
May 06, 2008 4.055 4.081 4.048 4.050 113,095 +0.00(+0.00%)
May 05, 2008 4.083 4.111 4.048 4.050 267,745 -0.02(-0.37%)
May 02, 2008 4.103 4.106 4.058 4.065 154,677 -0.01(-0.25%)
May 01, 2008 4.093 4.093 4.060 4.075 138,492 -0.03(-0.68%)
Apr 30, 2008 4.093 4.116 4.093 4.103 99,364 -0.00(-0.06%)
Apr 29, 2008 4.131 4.131 4.101 4.106 108,155 -0.04(-0.92%)
Apr 28, 2008 4.154 4.170 4.131 4.144 107,125 -0.02(-0.37%)
Apr 25, 2008 4.167 4.167 4.139 4.159 133,635 -0.00(-0.09%)
Apr 24, 2008 4.146 4.172 4.136 4.163 105,740 +0.01(+0.27%)
Apr 23, 2008 4.149 4.169 4.131 4.152 131,702 -0.02(-0.49%)
Apr 22, 2008 4.179 4.179 4.141 4.172 203,985 +0.03(+0.80%)
Apr 21, 2008 4.119 4.141 4.063 4.139 351,477 +0.04(+1.05%)
Apr 18, 2008 4.081 4.119 4.081 4.096 55,932 +0.04(+0.87%)
Apr 17, 2008 4.055 4.098 4.037 4.060 55,727 -0.04(-0.93%)
Apr 16, 2008 4.068 4.106 4.058 4.098 202,284 +0.05(+1.32%)
Apr 15, 2008 4.050 4.065 4.032 4.045 100,611 +0.04(+1.01%)
Apr 14, 2008 4.037 4.037 4.005 4.005 161,748 -0.04(-1.00%)
Apr 11, 2008 4.083 4.116 4.040 4.045 273,426 -0.04(-1.05%)
Apr 10, 2008 4.111 4.169 4.083 4.088 218,189 -0.01(-0.19%)
Apr 09, 2008 4.068 4.119 4.068 4.096 183,468 -0.03(-0.61%)
Apr 08, 2008 4.134 4.159 4.121 4.121 79,700 -0.06(-1.51%)
Apr 07, 2008 4.225 4.228 4.184 4.184 115,604 +0.01(+0.30%)
Apr 04, 2008 4.205 4.215 4.172 4.172 131,919 +0.01(+0.12%)
Apr 03, 2008 4.220 4.220 4.154 4.167 48,759 -0.02(-0.54%)
Apr 02, 2008 4.200 4.210 4.152 4.190 143,223 -0.02(-0.54%)
Apr 01, 2008 4.164 4.228 4.164 4.212 291,683 +0.10(+2.40%)
Mar 31, 2008 4.068 4.133 4.068 4.113 227,263 +0.01(+0.31%)
Mar 28, 2008 4.131 4.157 4.091 4.101 134,937 -0.00(-0.06%)
Mar 27, 2008 4.169 4.174 4.093 4.103 106,529 -0.06(-1.34%)
Mar 26, 2008 4.159 4.177 4.126 4.159 131,781 +0.02(+0.49%)
Mar 25, 2008 4.116 4.154 4.078 4.139 129,808 +0.02(+0.55%)
Mar 24, 2008 4.106 4.136 4.050 4.116 185,835 -0.03(-0.79%)
Mar 21, 2008 4.060 4.154 4.030 4.149 191,643 +0.00(+0.00%)
Mar 20, 2008 4.060 4.154 4.030 4.149 191,643 +0.01(+0.12%)
Mar 19, 2008 4.152 4.172 4.103 4.144 218,978 +0.03(+0.62%)
Mar 18, 2008 4.017 4.119 4.017 4.119 213,059 +0.20(+5.18%)
Mar 17, 2008 3.751 4.005 3.470 3.916 529,288 -0.12(-2.95%)
Mar 14, 2008 4.108 4.119 4.020 4.035 344,446 +0.00(+0.06%)
Mar 13, 2008 4.030 4.073 4.002 4.032 97,455 -0.03(-0.85%)
Mar 12, 2008 4.068 4.096 4.058 4.067 109,193 -0.01(-0.34%)
Mar 11, 2008 4.037 4.081 4.017 4.081 129,414 +0.12(+2.94%)
Mar 10, 2008 4.007 4.030 3.956 3.964 183,073 -0.07(-1.64%)
Mar 07, 2008 4.035 4.040 4.015 4.030 125,468 +0.01(+0.19%)
Mar 06, 2008 4.065 4.065 4.020 4.022 108,897 -0.04(-1.06%)
Mar 05, 2008 4.045 4.113 4.045 4.065 132,965 +0.05(+1.20%)
Mar 04, 2008 4.055 4.074 4.017 4.017 159,794 -0.04(-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.