Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2013 4.592 4.618 4.592 4.596 23,544 -0.02(-0.34%)
Oct 30, 2013 4.643 4.646 4.611 4.611 31,750 -0.03(-0.61%)
Oct 29, 2013 4.615 4.649 4.611 4.640 80,482 +0.01(+0.14%)
Oct 28, 2013 4.634 4.634 4.618 4.634 65,256 -0.00(-0.00%)
Oct 25, 2013 4.583 4.649 4.580 4.634 227,378 -0.01(-0.27%)
Oct 24, 2013 4.630 4.649 4.630 4.646 52,050 +0.03(+0.76%)
Oct 23, 2013 4.599 4.637 4.592 4.611 237,413 +0.00(+0.00%)
Oct 22, 2013 4.589 4.640 4.542 4.611 201,496 +0.03(+0.57%)
Oct 21, 2013 4.529 4.589 4.522 4.586 90,561 +0.06(+1.33%)
Oct 18, 2013 4.482 4.530 4.482 4.525 121,920 -0.01(-0.22%)
Oct 17, 2013 4.485 4.535 4.485 4.535 114,078 +0.10(+2.28%)
Oct 16, 2013 4.475 4.475 4.415 4.434 100,204 -0.00(-0.07%)
Oct 15, 2013 4.453 4.453 4.428 4.437 42,849 -0.02(-0.36%)
Oct 14, 2013 4.437 4.472 4.415 4.453 86,138 +0.01(+0.29%)
Oct 11, 2013 4.431 4.447 4.431 4.441 60,078 +0.02(+0.43%)
Oct 10, 2013 4.387 4.427 4.387 4.422 53,124 +0.05(+1.16%)
Oct 09, 2013 4.384 4.390 4.371 4.371 170,014 -0.03(-0.61%)
Oct 08, 2013 4.425 4.425 4.384 4.398 65,850 -0.05(-1.03%)
Oct 07, 2013 4.399 4.447 4.396 4.444 179,948 -0.01(-0.21%)
Oct 04, 2013 4.444 4.475 4.434 4.453 133,019 -0.04(-0.92%)
Oct 03, 2013 4.497 4.497 4.479 4.494 87,822 -0.02(-0.45%)
Oct 02, 2013 4.554 4.554 4.507 4.515 81,019 -0.02(-0.53%)
Oct 01, 2013 4.499 4.545 4.494 4.539 70,583 +0.04(+0.84%)
Sep 30, 2013 4.482 4.501 4.473 4.501 44,795 +0.01(+0.14%)
Sep 27, 2013 4.501 4.510 4.482 4.494 56,435 +0.01(+0.28%)
Sep 26, 2013 4.469 4.570 4.469 4.482 149,837 +0.04(+0.85%)
Sep 25, 2013 4.434 4.447 4.441 4.444 447,430 -0.00(-0.07%)
Sep 24, 2013 4.437 4.447 4.434 4.447 13,421 +0.00(+0.08%)
Sep 23, 2013 4.450 4.450 4.441 4.444 12,252 -0.01(-0.15%)
Sep 20, 2013 4.450 4.469 4.428 4.450 155,660 +0.01(+0.14%)
Sep 19, 2013 4.472 4.472 4.403 4.444 75,083 -0.04(-0.92%)
Sep 18, 2013 4.425 4.497 4.416 4.485 158,817 +0.05(+1.14%)
Sep 17, 2013 4.415 4.440 4.415 4.434 68,122 +0.00(+0.00%)
Sep 16, 2013 4.412 4.436 4.401 4.434 209,435 +0.03(+0.76%)
Sep 13, 2013 4.390 4.409 4.384 4.401 297,248 +0.00(+0.10%)
Sep 12, 2013 4.377 4.399 4.377 4.396 54,385 -0.00(-0.07%)
Sep 11, 2013 4.355 4.403 4.348 4.399 173,003 +0.05(+1.09%)
Sep 10, 2013 4.352 4.358 4.339 4.352 84,147 +0.02(+0.37%)
Sep 09, 2013 4.317 4.339 4.296 4.336 87,566 +0.03(+0.66%)
Sep 06, 2013 4.314 4.321 4.298 4.308 42,075 -0.01(-0.15%)
Sep 05, 2013 4.325 4.329 4.301 4.314 82,808 -0.01(-0.29%)
Sep 04, 2013 4.327 4.333 4.314 4.327 59,269 -0.01(-0.29%)
Sep 03, 2013 4.349 4.349 4.304 4.339 208,683 +0.03(+0.66%)
Aug 30, 2013 4.314 4.320 4.301 4.311 93,007 -0.02(-0.37%)
Aug 29, 2013 4.308 4.327 4.289 4.327 156,261 -0.01(-0.29%)
Aug 28, 2013 4.282 4.339 4.279 4.339 401,086 +0.03(+0.66%)
Aug 27, 2013 4.308 4.323 4.301 4.311 103,708 -0.04(-0.95%)
Aug 26, 2013 4.339 4.352 4.327 4.352 61,437 +0.01(+0.15%)
Aug 23, 2013 4.336 4.346 4.323 4.346 102,466 +0.03(+0.59%)
Aug 22, 2013 4.323 4.336 4.305 4.320 117,190 +0.03(+0.74%)
Aug 21, 2013 4.289 4.311 4.273 4.289 182,020 -0.03(-0.66%)
Aug 20, 2013 4.266 4.317 4.257 4.317 317,801 +0.06(+1.49%)
Aug 19, 2013 4.260 4.266 4.244 4.254 279,912 -0.00(-0.07%)
Aug 16, 2013 4.228 4.257 4.228 4.257 147,265 +0.01(+0.30%)
Aug 15, 2013 4.213 4.244 4.213 4.244 212,996 -0.02(-0.52%)
Aug 14, 2013 4.222 4.273 4.222 4.266 143,850 +0.03(+0.75%)
Aug 13, 2013 4.235 4.241 4.216 4.235 179,341 -0.01(-0.15%)
Aug 12, 2013 4.225 4.241 4.209 4.241 98,381 +0.00(+0.00%)
Aug 09, 2013 4.200 4.247 4.200 4.241 508,779 +0.07(+1.59%)
Aug 08, 2013 4.149 4.181 4.143 4.175 116,128 +0.02(+0.46%)
Aug 07, 2013 4.181 4.187 4.073 4.156 400,853 -0.00(-0.08%)
Aug 06, 2013 4.159 4.181 4.149 4.159 233,410 +0.01(+0.31%)
Aug 05, 2013 4.134 4.159 4.096 4.146 289,154 +0.00(+0.08%)
Aug 02, 2013 4.099 4.143 4.099 4.143 342,152 +0.06(+1.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.