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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.790 -0.120 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 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%)
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.