Skip to main content

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.473 +0.013 (+0.16%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 8.480 8.480 8.450 8.458 12,332 +0.02(+0.21%)
Jul 18, 2024 8.480 8.480 8.440 8.440 20,491 -0.01(-0.12%)
Jul 17, 2024 8.410 8.480 8.410 8.450 10,348 +0.05(+0.66%)
Jul 16, 2024 8.330 8.430 8.330 8.395 20,597 +0.01(+0.18%)
Jul 15, 2024 8.440 8.444 8.380 8.380 17,459 -0.06(-0.71%)
Jul 12, 2024 8.410 8.470 8.350 8.440 21,270 +0.12(+1.44%)
Jul 11, 2024 8.290 8.350 8.290 8.320 17,727 +0.08(+0.97%)
Jul 10, 2024 8.160 8.260 8.160 8.240 32,543 +0.06(+0.73%)
Jul 09, 2024 8.190 8.190 8.174 8.180 5,793 +0.02(+0.26%)
Jul 08, 2024 8.180 8.200 8.120 8.159 54,052 +0.01(+0.11%)
Jul 05, 2024 8.160 8.160 8.150 8.150 3,122 +0.04(+0.49%)
Jul 03, 2024 8.090 8.130 8.087 8.110 4,336 +0.07(+0.87%)
Jul 02, 2024 8.000 8.076 8.000 8.040 34,114 -0.03(-0.37%)
Jul 01, 2024 8.070 8.109 8.065 8.070 3,873 +0.00(+0.00%)
Jun 28, 2024 8.110 8.110 8.050 8.070 23,664 +0.00(+0.00%)
Jun 27, 2024 8.020 8.100 8.010 8.070 15,931 +0.04(+0.50%)
Jun 26, 2024 8.000 8.139 8.000 8.030 9,515 -0.04(-0.50%)
Jun 25, 2024 8.050 8.095 8.050 8.070 13,885 -0.01(-0.12%)
Jun 24, 2024 8.090 8.098 8.070 8.080 3,628 +0.05(+0.62%)
Jun 21, 2024 8.020 8.050 8.011 8.030 6,324 -0.06(-0.74%)
Jun 20, 2024 8.030 8.090 8.005 8.090 9,202 +0.03(+0.37%)
Jun 18, 2024 8.050 8.081 8.050 8.060 9,501 +0.05(+0.61%)
Jun 17, 2024 8.011 8.028 7.996 8.011 8,559 +0.00(+0.00%)
Jun 14, 2024 8.050 8.050 7.981 8.011 9,308 -0.06(-0.73%)
Jun 13, 2024 8.070 8.090 8.050 8.070 50,091 +0.00(+0.00%)
Jun 12, 2024 8.090 8.090 8.043 8.070 11,574 +0.09(+1.11%)
Jun 11, 2024 8.080 8.080 7.981 7.981 8,501 -0.11(-1.34%)
Jun 10, 2024 8.060 8.100 8.031 8.090 18,364 -0.03(-0.36%)
Jun 07, 2024 8.119 8.167 7.430 8.119 19,327 -0.02(-0.24%)
Jun 06, 2024 8.050 8.247 8.050 8.139 51,224 +0.10(+1.22%)
Jun 05, 2024 8.031 8.050 7.991 8.041 11,707 +0.02(+0.25%)
Jun 04, 2024 7.991 8.026 7.991 8.021 25,647 +0.08(+0.99%)
Jun 03, 2024 7.922 7.952 7.913 7.942 88,770 +0.02(+0.25%)
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%)
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.