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: 7:00 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 29, 2009 2.572 2.595 2.572 2.587 72,850 +0.03(+0.99%)
May 28, 2009 2.549 2.570 2.544 2.562 100,345 +0.01(+0.20%)
May 27, 2009 2.587 2.595 2.552 2.557 48,940 -0.03(-1.28%)
May 26, 2009 2.570 2.600 2.570 2.590 142,396 +0.03(+0.99%)
May 22, 2009 2.570 2.600 2.552 2.564 88,695 +0.02(+0.80%)
May 21, 2009 2.559 2.559 2.503 2.544 105,385 -0.02(-0.79%)
May 20, 2009 2.552 2.603 2.552 2.564 218,654 +0.01(+0.40%)
May 19, 2009 2.570 2.582 2.539 2.554 178,617 -0.02(-0.59%)
May 18, 2009 2.557 2.570 2.524 2.570 171,317 +0.07(+2.85%)
May 15, 2009 2.514 2.531 2.478 2.498 98,070 -0.04(-1.70%)
May 14, 2009 2.506 2.559 2.491 2.542 124,971 +0.06(+2.46%)
May 13, 2009 2.516 2.539 2.478 2.481 127,121 -0.06(-2.50%)
May 12, 2009 2.460 2.575 2.460 2.544 817,806 +0.10(+4.06%)
May 11, 2009 2.526 2.542 2.442 2.445 738,072 -0.13(-5.04%)
May 08, 2009 2.496 2.600 2.474 2.575 290,774 +0.11(+4.33%)
May 07, 2009 2.514 2.514 2.445 2.468 85,712 -0.01(-0.44%)
May 06, 2009 2.468 2.483 2.453 2.479 269,557 +0.05(+1.91%)
May 05, 2009 2.442 2.465 2.430 2.432 114,401 -0.04(-1.54%)
May 04, 2009 2.493 2.493 2.463 2.470 480,928 +0.08(+3.30%)
May 01, 2009 2.358 2.463 2.358 2.391 489,336 +0.04(+1.62%)
Apr 30, 2009 2.363 2.399 2.339 2.353 565,889 +0.01(+0.54%)
Apr 29, 2009 2.325 2.366 2.315 2.341 786,828 +0.03(+1.10%)
Apr 28, 2009 2.259 2.323 2.259 2.315 497,574 +0.02(+0.66%)
Apr 27, 2009 2.257 2.302 2.257 2.300 543,968 +0.02(+0.89%)
Apr 24, 2009 2.254 2.287 2.246 2.280 439,731 +0.07(+2.99%)
Apr 23, 2009 2.193 2.218 2.178 2.213 452,545 +0.03(+1.40%)
Apr 22, 2009 2.173 2.224 2.173 2.183 147,175 -0.03(-1.38%)
Apr 21, 2009 2.152 2.224 2.152 2.213 249,699 +0.02(+0.69%)
Apr 20, 2009 2.236 2.236 2.162 2.198 292,299 -0.09(-3.79%)
Apr 17, 2009 2.252 2.325 2.244 2.285 416,901 +0.02(+0.67%)
Apr 16, 2009 2.269 2.282 2.221 2.269 308,706 +0.03(+1.36%)
Apr 15, 2009 2.267 2.267 2.211 2.239 181,046 -0.03(-1.46%)
Apr 14, 2009 2.351 2.351 2.213 2.272 228,218 -0.01(-0.45%)
Apr 13, 2009 2.257 2.287 2.221 2.282 184,615 +0.02(+0.90%)
Apr 09, 2009 2.257 2.281 2.244 2.262 219,386 +0.02(+0.82%)
Apr 08, 2009 2.213 2.249 2.213 2.243 78,224 +0.02(+0.77%)
Apr 07, 2009 2.249 2.249 2.221 2.226 219,095 -0.04(-1.80%)
Apr 06, 2009 2.252 2.269 2.229 2.267 348,296 -0.03(-1.22%)
Apr 03, 2009 2.282 2.313 2.269 2.295 250,269 -0.03(-1.10%)
Apr 02, 2009 2.318 2.353 2.301 2.320 226,854 +0.04(+1.79%)
Apr 01, 2009 2.216 2.302 2.216 2.280 230,800 +0.02(+0.79%)
Mar 31, 2009 2.272 2.287 2.218 2.262 167,446 +0.10(+4.59%)
Mar 30, 2009 2.152 2.183 2.152 2.162 269,348 -0.12(-5.35%)
Mar 26, 2009 2.277 2.302 2.254 2.285 93,836 +0.01(+0.34%)
Mar 25, 2009 2.241 2.277 2.241 2.277 149,711 +0.05(+2.40%)
Mar 24, 2009 2.269 2.315 2.221 2.224 234,644 -0.11(-4.59%)
Mar 23, 2009 2.264 2.335 2.257 2.330 343,567 +0.15(+6.73%)
Mar 20, 2009 2.216 2.241 2.178 2.183 137,600 -0.02(-0.78%)
Mar 19, 2009 2.274 2.274 2.188 2.201 157,690 -0.06(-2.48%)
Mar 18, 2009 2.165 2.257 2.140 2.257 302,916 +0.07(+3.14%)
Mar 17, 2009 2.175 2.196 2.140 2.188 261,137 +0.02(+0.70%)
Mar 16, 2009 2.216 2.226 2.173 2.173 256,326 -0.02(-0.81%)
Mar 13, 2009 2.178 2.201 2.142 2.190 0 +0.01(+0.58%)
Mar 12, 2009 2.112 2.196 2.076 2.178 380,751 +0.04(+1.78%)
Mar 11, 2009 2.155 2.160 2.086 2.140 372,186 +0.02(+1.08%)
Mar 10, 2009 2.028 2.147 2.028 2.117 517,000 +0.13(+6.53%)
Mar 09, 2009 2.005 2.033 1.987 1.987 598,526 -0.02(-0.89%)
Mar 06, 2009 1.995 2.035 1.972 2.005 0 +0.01(+0.40%)
Mar 05, 2009 2.040 2.040 1.974 1.997 371,023 -0.07(-3.22%)
Mar 04, 2009 2.030 2.086 2.012 2.063 913,179 +0.04(+1.76%)
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.