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 28, 2010 2.585 2.616 2.575 2.585 172,570 -0.02(-0.58%)
May 27, 2010 2.560 2.605 2.552 2.600 177,092 +0.09(+3.53%)
May 26, 2010 2.524 2.558 2.509 2.512 147,646 -0.02(-0.60%)
May 25, 2010 2.494 2.532 2.458 2.527 228,644 -0.01(-0.20%)
May 24, 2010 2.542 2.563 2.512 2.532 515,084 -0.02(-0.60%)
May 21, 2010 2.532 2.578 2.514 2.547 505,054 -0.02(-0.79%)
May 20, 2010 2.560 2.585 2.540 2.567 333,829 -0.08(-3.06%)
May 19, 2010 2.664 2.671 2.616 2.649 316,780 -0.02(-0.57%)
May 18, 2010 2.720 2.730 2.649 2.664 216,674 -0.05(-1.96%)
May 17, 2010 2.694 2.727 2.651 2.717 282,300 +0.01(+0.19%)
May 14, 2010 2.712 2.750 2.692 2.712 516,840 -0.04(-1.56%)
May 13, 2010 2.773 2.785 2.742 2.755 88,159 -0.04(-1.54%)
May 12, 2010 2.750 2.816 2.750 2.798 352,401 +0.05(+1.85%)
May 11, 2010 2.778 2.778 2.732 2.747 169,757 +0.02(+0.56%)
May 10, 2010 2.727 2.745 2.715 2.732 356,603 +0.06(+2.37%)
May 07, 2010 2.676 2.730 2.642 2.669 189,315 +0.01(+0.38%)
May 06, 2010 2.785 2.808 2.550 2.659 436,346 -0.15(-5.41%)
May 05, 2010 2.821 2.833 2.801 2.811 225,894 -0.06(-2.20%)
May 04, 2010 2.912 2.920 2.854 2.874 268,739 -0.07(-2.24%)
May 03, 2010 2.925 2.945 2.920 2.940 153,892 +0.02(+0.78%)
Apr 30, 2010 2.950 2.953 2.916 2.917 125,902 -0.03(-0.86%)
Apr 29, 2010 2.953 2.958 2.940 2.943 306,672 +0.01(+0.35%)
Apr 28, 2010 2.932 2.951 2.887 2.932 342,557 -0.02(-0.77%)
Apr 27, 2010 2.948 2.981 2.902 2.955 333,020 -0.04(-1.27%)
Apr 26, 2010 2.973 3.011 2.973 2.993 353,667 +0.00(+0.00%)
Apr 23, 2010 2.953 2.998 2.953 2.993 263,448 +0.01(+0.34%)
Apr 22, 2010 2.948 2.993 2.927 2.983 380,193 -0.02(-0.68%)
Apr 21, 2010 3.029 3.029 2.996 3.003 65,026 -0.02(-0.67%)
Apr 20, 2010 3.016 3.030 3.011 3.024 201,475 +0.02(+0.59%)
Apr 19, 2010 2.991 3.011 2.986 3.006 189,879 -0.01(-0.42%)
Apr 16, 2010 3.036 3.052 2.991 3.019 195,762 -0.05(-1.57%)
Apr 15, 2010 3.039 3.074 3.039 3.067 179,147 -0.01(-0.17%)
Apr 14, 2010 3.059 3.081 3.044 3.072 182,568 +0.02(+0.50%)
Apr 13, 2010 3.014 3.059 3.014 3.057 190,349 +0.02(+0.75%)
Apr 12, 2010 3.003 3.052 3.003 3.034 299,668 +0.01(+0.42%)
Apr 09, 2010 2.983 3.026 2.983 3.021 179,574 +0.03(+1.10%)
Apr 08, 2010 2.968 2.991 2.955 2.988 150,313 -0.02(-0.59%)
Apr 07, 2010 3.024 3.024 2.998 3.006 121,562 -0.02(-0.75%)
Apr 06, 2010 3.024 3.031 2.965 3.029 432,263 -0.03(-1.08%)
Apr 05, 2010 3.041 3.069 3.025 3.062 155,869 +0.03(+0.92%)
Apr 01, 2010 3.016 3.034 3.034 3.034 261,195 +0.04(+1.35%)
Mar 31, 2010 2.983 3.006 2.983 2.993 246,163 +0.01(+0.43%)
Mar 30, 2010 2.991 3.003 2.981 2.981 203,061 -0.01(-0.17%)
Mar 29, 2010 2.970 2.988 2.960 2.986 207,465 +0.03(+0.94%)
Mar 26, 2010 2.948 2.970 2.948 2.958 76,464 +0.01(+0.17%)
Mar 25, 2010 2.978 2.978 2.953 2.953 191,245 +0.00(+0.00%)
Mar 24, 2010 2.963 2.970 2.953 2.953 82,576 -0.04(-1.35%)
Mar 23, 2010 2.968 3.006 2.968 2.993 129,804 +0.02(+0.68%)
Mar 22, 2010 2.950 2.996 2.950 2.973 83,247 +0.00(+0.09%)
Mar 19, 2010 2.993 2.996 2.965 2.970 69,469 -0.03(-0.85%)
Mar 18, 2010 2.991 2.996 2.960 2.996 227,133 -0.01(-0.17%)
Mar 17, 2010 2.981 3.019 2.981 3.001 149,268 +0.01(+0.34%)
Mar 16, 2010 2.975 2.993 2.963 2.991 188,601 +0.03(+1.11%)
Mar 15, 2010 2.950 2.958 2.930 2.958 191,627 -0.01(-0.17%)
Mar 12, 2010 2.960 2.963 2.948 2.963 156,243 +0.02(+0.60%)
Mar 11, 2010 2.902 2.953 2.902 2.945 222,710 +0.01(+0.41%)
Mar 10, 2010 2.922 2.965 2.910 2.933 173,146 -0.00(-0.15%)
Mar 09, 2010 2.920 2.953 2.892 2.937 150,641 +0.01(+0.43%)
Mar 08, 2010 2.945 2.945 2.917 2.925 220,528 -0.01(-0.26%)
Mar 05, 2010 2.899 2.937 2.894 2.932 186,123 +0.03(+0.96%)
Mar 04, 2010 2.892 2.905 2.892 2.905 171,316 +0.01(+0.44%)
Mar 03, 2010 2.874 2.914 2.867 2.892 151,260 +0.03(+1.06%)
Mar 02, 2010 2.861 2.889 2.861 2.861 195,699 +0.00(+0.00%)
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.