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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.530 -0.060 (-0.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 20, 2024 7.500 7.570 7.495 7.530 28,283 -0.04(-0.53%)
Dec 19, 2024 7.680 7.680 7.540 7.570 20,904 +0.00(+0.06%)
Dec 18, 2024 7.630 7.659 7.545 7.565 55,552 -0.13(-1.75%)
Dec 17, 2024 7.690 7.720 7.680 7.700 15,139 -0.10(-1.28%)
Dec 16, 2024 7.780 7.870 7.780 7.800 19,394 -0.06(-0.76%)
Dec 13, 2024 7.870 7.907 7.830 7.860 16,125 +0.03(+0.38%)
Dec 12, 2024 7.890 7.920 7.830 7.830 22,645 -0.12(-1.51%)
Dec 11, 2024 7.910 7.950 7.910 7.950 30,195 +0.09(+1.15%)
Dec 10, 2024 7.940 7.940 7.860 7.860 22,886 -0.11(-1.38%)
Dec 09, 2024 7.940 7.980 7.940 7.970 18,591 +0.04(+0.50%)
Dec 06, 2024 7.930 7.940 7.920 7.930 23,286 +0.03(+0.38%)
Dec 05, 2024 7.910 7.920 7.890 7.900 14,383 -0.01(-0.13%)
Dec 04, 2024 7.885 7.940 7.885 7.910 46,188 +0.02(+0.25%)
Dec 03, 2024 7.890 7.910 7.885 7.890 9,944 -0.01(-0.13%)
Dec 02, 2024 7.850 7.930 7.820 7.900 32,418 +0.02(+0.25%)
Nov 29, 2024 7.850 7.890 7.850 7.880 10,859 +0.08(+1.03%)
Nov 27, 2024 7.810 7.810 7.780 7.800 15,725 +0.03(+0.39%)
Nov 26, 2024 7.760 7.806 7.720 7.770 31,069 -0.04(-0.51%)
Nov 25, 2024 7.870 7.890 7.683 7.810 58,879 +0.01(+0.13%)
Nov 22, 2024 7.870 7.870 7.795 7.800 30,025 -0.02(-0.23%)
Nov 21, 2024 7.780 7.818 7.780 7.818 14,710 +0.02(+0.23%)
Nov 20, 2024 7.810 7.845 7.770 7.800 11,601 -0.01(-0.13%)
Nov 19, 2024 7.820 7.824 7.780 7.810 42,191 -0.07(-0.89%)
Nov 18, 2024 7.830 7.880 7.830 7.880 19,712 +0.01(+0.13%)
Nov 15, 2024 7.900 7.905 7.850 7.870 18,312 -0.04(-0.51%)
Nov 14, 2024 7.950 7.950 7.910 7.910 15,495 -0.00(-0.04%)
Nov 13, 2024 7.910 7.950 7.910 7.913 23,491 -0.03(-0.34%)
Nov 12, 2024 8.040 8.130 7.820 7.940 58,284 -0.16(-1.98%)
Nov 11, 2024 8.080 8.140 8.060 8.100 32,692 +0.06(+0.75%)
Nov 08, 2024 8.070 8.100 8.030 8.040 19,003 -0.11(-1.35%)
Nov 07, 2024 8.110 8.220 8.110 8.150 30,360 +0.11(+1.37%)
Nov 06, 2024 8.130 8.440 8.030 8.040 25,104 -0.18(-2.19%)
Nov 05, 2024 8.205 8.240 8.205 8.220 9,417 +0.01(+0.12%)
Nov 04, 2024 8.270 8.270 8.190 8.210 3,161 +0.01(+0.12%)
Nov 01, 2024 8.130 8.230 8.130 8.200 94,894 +0.09(+1.11%)
Oct 31, 2024 8.170 8.170 8.080 8.110 20,073 -0.08(-0.98%)
Oct 30, 2024 8.360 8.360 8.180 8.190 115,378 -0.10(-1.21%)
Oct 29, 2024 8.330 8.370 8.250 8.290 52,656 -0.17(-2.01%)
Oct 28, 2024 8.520 8.520 8.450 8.460 21,969 +0.03(+0.30%)
Oct 25, 2024 8.471 8.471 8.400 8.435 8,416 -0.01(-0.12%)
Oct 24, 2024 8.440 8.480 8.440 8.445 26,166 +0.01(+0.06%)
Oct 23, 2024 8.440 8.717 8.430 8.440 40,271 -0.07(-0.82%)
Oct 22, 2024 8.570 8.585 8.500 8.510 8,441 -0.06(-0.70%)
Oct 21, 2024 8.610 8.700 8.570 8.570 37,352 -0.05(-0.58%)
Oct 18, 2024 8.620 8.701 8.620 8.620 43,542 -0.05(-0.62%)
Oct 17, 2024 8.735 8.750 8.660 8.674 7,026 -0.02(-0.18%)
Oct 16, 2024 8.700 8.730 8.680 8.690 3,397 +0.01(+0.12%)
Oct 15, 2024 8.720 8.772 8.670 8.680 4,460 -0.08(-0.95%)
Oct 14, 2024 8.712 8.770 8.712 8.763 31,447 +0.01(+0.15%)
Oct 11, 2024 8.720 8.780 8.720 8.750 4,698 +0.05(+0.57%)
Oct 10, 2024 8.726 8.726 8.600 8.700 19,433 -0.04(-0.46%)
Oct 09, 2024 8.690 8.750 8.640 8.740 12,305 +0.01(+0.11%)
Oct 08, 2024 8.810 8.810 8.700 8.730 29,057 -0.02(-0.23%)
Oct 07, 2024 8.725 8.770 8.725 8.750 3,130 -0.01(-0.11%)
Oct 04, 2024 8.750 8.770 8.460 8.760 10,250 -0.05(-0.62%)
Oct 03, 2024 8.800 8.852 8.800 8.815 5,698 -0.09(-0.96%)
Oct 02, 2024 8.870 8.900 8.845 8.900 17,738 -0.03(-0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.