Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.935 +0.039 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2024 7.763 7.773 7.724 7.733 4,074 -0.02(-0.25%)
Feb 28, 2024 7.773 7.773 7.753 7.753 1,066 -0.03(-0.38%)
Feb 27, 2024 7.783 7.804 7.765 7.783 17,541 -0.02(-0.23%)
Feb 26, 2024 7.861 7.861 7.792 7.800 5,094 -0.01(-0.15%)
Feb 23, 2024 7.802 7.812 7.763 7.812 20,954 +0.02(+0.29%)
Feb 22, 2024 7.783 7.802 7.733 7.790 20,637 -0.05(-0.66%)
Feb 21, 2024 7.812 7.842 7.812 7.842 24,119 +0.03(+0.38%)
Feb 20, 2024 7.753 7.856 7.753 7.812 17,569 +0.06(+0.76%)
Feb 16, 2024 7.743 7.773 7.743 7.753 6,948 +0.03(+0.38%)
Feb 15, 2024 7.733 7.773 7.724 7.724 10,910 -0.01(-0.13%)
Feb 14, 2024 7.753 7.753 7.714 7.733 14,453 +0.07(+0.90%)
Feb 13, 2024 7.665 7.665 7.645 7.665 13,420 -0.11(-1.39%)
Feb 12, 2024 7.724 7.773 7.715 7.773 45,235 +0.03(+0.38%)
Feb 09, 2024 7.724 7.753 7.684 7.743 8,486 -0.03(-0.38%)
Feb 08, 2024 7.783 7.783 7.748 7.773 7,546 -0.01(-0.12%)
Feb 07, 2024 7.783 7.792 7.724 7.782 22,236 -0.01(-0.13%)
Feb 06, 2024 7.783 7.802 7.783 7.792 4,610 -0.02(-0.25%)
Feb 05, 2024 7.842 7.842 7.786 7.812 18,331 +0.03(+0.38%)
Feb 02, 2024 7.822 7.822 7.763 7.783 23,441 -0.20(-2.47%)
Feb 01, 2024 7.979 7.989 7.960 7.979 24,730 +0.08(+1.00%)
Jan 31, 2024 7.891 7.911 7.886 7.901 8,316 -0.02(-0.25%)
Jan 30, 2024 7.930 7.930 7.871 7.920 14,737 -0.04(-0.49%)
Jan 29, 2024 7.961 7.974 7.906 7.960 22,624 +0.03(+0.37%)
Jan 26, 2024 7.950 7.951 7.891 7.930 17,780 +0.09(+1.13%)
Jan 25, 2024 7.881 7.881 7.832 7.842 11,299 +0.01(+0.13%)
Jan 24, 2024 7.842 7.886 7.822 7.832 8,827 +0.05(+0.63%)
Jan 23, 2024 7.743 7.783 7.743 7.783 9,677 -0.02(-0.25%)
Jan 22, 2024 7.802 7.842 7.802 7.802 10,676 +0.05(+0.63%)
Jan 19, 2024 7.743 7.801 7.694 7.753 7,476 -0.05(-0.63%)
Jan 18, 2024 7.814 7.822 7.788 7.802 5,881 -0.04(-0.50%)
Jan 17, 2024 7.861 7.861 7.809 7.842 7,796 -0.10(-1.24%)
Jan 16, 2024 7.970 7.969 7.871 7.940 5,874 -0.07(-0.86%)
Jan 12, 2024 8.019 8.026 7.970 8.009 12,727 +0.01(+0.12%)
Jan 11, 2024 8.078 8.078 7.999 7.999 25,239 -0.09(-1.09%)
Jan 10, 2024 8.088 8.097 8.078 8.088 10,973 +0.02(+0.24%)
Jan 09, 2024 8.048 8.088 8.048 8.068 12,802 -0.05(-0.61%)
Jan 08, 2024 8.068 8.147 8.068 8.117 27,000 +0.08(+0.98%)
Jan 05, 2024 7.999 8.048 7.999 8.038 7,612 +0.05(+0.61%)
Jan 04, 2024 7.940 8.009 7.940 7.989 5,132 -0.01(-0.12%)
Jan 03, 2024 7.989 7.999 7.955 7.999 6,513 -0.07(-0.85%)
Jan 02, 2024 7.911 8.068 7.901 8.068 46,939 +0.00(+0.00%)
Dec 29, 2023 8.068 8.147 8.034 8.068 33,821 +0.12(+1.49%)
Dec 28, 2023 7.989 7.999 7.930 7.950 17,264 -0.02(-0.25%)
Dec 27, 2023 7.950 8.063 7.920 7.970 45,118 +0.06(+0.75%)
Dec 26, 2023 7.901 7.930 7.886 7.911 8,721 +0.02(+0.25%)
Dec 22, 2023 7.861 7.930 7.861 7.891 8,420 +0.01(+0.12%)
Dec 21, 2023 7.881 7.910 7.862 7.881 13,818 +0.08(+1.01%)
Dec 20, 2023 7.861 7.871 7.792 7.802 12,370 -0.05(-0.63%)
Dec 19, 2023 7.832 7.861 7.832 7.851 20,409 +0.01(+0.13%)
Dec 18, 2023 7.851 7.891 7.832 7.842 14,920 +0.05(+0.62%)
Dec 15, 2023 7.774 7.813 7.755 7.793 22,389 +0.06(+0.75%)
Dec 14, 2023 7.716 7.764 7.706 7.735 21,300 +0.02(+0.25%)
Dec 13, 2023 7.668 7.726 7.656 7.716 24,298 +0.08(+1.01%)
Dec 12, 2023 7.639 7.648 7.619 7.639 9,593 +0.03(+0.38%)
Dec 11, 2023 7.590 7.615 7.580 7.609 5,535 +0.04(+0.51%)
Dec 08, 2023 7.580 7.590 7.561 7.571 16,436 +0.03(+0.39%)
Dec 07, 2023 7.561 7.561 7.497 7.542 43,946 -0.01(-0.13%)
Dec 06, 2023 7.571 7.600 7.542 7.551 8,106 +0.07(+0.91%)
Dec 05, 2023 7.493 7.533 7.484 7.484 21,414 -0.03(-0.39%)
Dec 04, 2023 7.503 7.522 7.503 7.513 3,117 -0.09(-1.15%)
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.