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 )

8.200 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2016 4.625 4.625 4.625 0 +0.03(+0.59%)
Dec 29, 2016 4.571 4.598 4.557 4.598 385,741 +0.05(+0.99%)
Dec 28, 2016 4.552 4.562 4.543 4.552 101,885 +0.00(+0.00%)
Dec 27, 2016 4.557 4.563 4.543 4.552 217,036 +0.00(+0.10%)
Dec 23, 2016 4.548 4.548 4.548 0 +0.01(+0.20%)
Dec 22, 2016 4.525 4.548 4.507 4.539 204,534 +0.00(+0.10%)
Dec 21, 2016 4.530 4.543 4.512 4.534 243,580 +0.00(+0.10%)
Dec 20, 2016 4.521 4.538 4.516 4.530 265,056 +0.00(+0.10%)
Dec 19, 2016 4.562 4.562 4.516 4.525 270,352 -0.00(-0.10%)
Dec 16, 2016 4.503 4.534 4.503 4.530 45,025 +0.02(+0.50%)
Dec 15, 2016 4.498 4.521 4.494 4.507 219,580 +0.01(+0.20%)
Dec 14, 2016 4.516 4.548 4.498 4.498 127,044 -0.04(-0.99%)
Dec 13, 2016 4.512 4.543 4.512 4.543 97,283 +0.07(+1.50%)
Dec 12, 2016 4.458 4.478 4.445 4.476 160,470 -0.02(-0.40%)
Dec 09, 2016 4.458 4.494 4.458 4.494 168,082 +0.05(+1.11%)
Dec 08, 2016 4.413 4.449 4.413 4.445 107,089 -0.02(-0.40%)
Dec 07, 2016 4.413 4.463 4.413 4.463 142,316 +0.03(+0.71%)
Dec 06, 2016 4.404 4.431 4.391 4.431 533,470 +0.04(+1.02%)
Dec 05, 2016 4.409 4.409 4.373 4.387 587,754 +0.01(+0.21%)
Dec 02, 2016 4.418 4.418 4.364 4.378 253,290 -0.01(-0.21%)
Dec 01, 2016 4.400 4.477 4.378 4.387 331,135 -0.04(-0.81%)
Nov 30, 2016 4.457 4.458 4.422 4.422 202,344 -0.01(-0.30%)
Nov 29, 2016 4.472 4.472 4.431 4.436 126,536 -0.03(-0.60%)
Nov 28, 2016 4.490 4.490 4.458 4.463 97,377 -0.03(-0.70%)
Nov 25, 2016 4.516 4.516 4.490 4.494 19,490 +0.03(+0.60%)
Nov 23, 2016 4.467 4.467 4.467 0 -0.02(-0.40%)
Nov 22, 2016 4.498 4.507 4.481 4.485 149,175 -0.04(-0.99%)
Nov 21, 2016 4.516 4.540 4.503 4.530 99,631 -0.03(-0.69%)
Nov 18, 2016 4.566 4.566 4.552 4.561 36,695 -0.01(-0.28%)
Nov 17, 2016 4.566 4.588 4.566 4.574 88,195 -0.00(-0.01%)
Nov 16, 2016 4.552 4.579 4.512 4.575 44,454 +0.01(+0.20%)
Nov 15, 2016 4.557 4.567 4.494 4.566 104,957 -0.03(-0.68%)
Nov 14, 2016 4.610 4.620 4.597 4.597 72,382 -0.07(-1.53%)
Nov 11, 2016 4.690 4.694 4.664 4.669 71,263 -0.03(-0.57%)
Nov 10, 2016 4.704 4.745 4.688 4.695 111,606 -0.00(-0.10%)
Nov 09, 2016 4.704 4.745 4.691 4.700 67,333 +0.02(+0.38%)
Nov 08, 2016 4.745 4.758 4.673 4.682 126,373 -0.06(-1.23%)
Nov 07, 2016 4.691 4.745 4.691 4.740 37,155 +0.10(+2.22%)
Nov 04, 2016 4.651 4.678 4.637 4.637 48,949 -0.04(-0.86%)
Nov 03, 2016 4.678 4.678 4.664 4.678 71,178 +0.00(+0.10%)
Nov 02, 2016 4.678 4.686 4.666 4.673 57,536 +0.01(+0.19%)
Nov 01, 2016 4.664 4.678 4.651 4.664 222,294 +0.01(+0.29%)
Oct 31, 2016 4.678 4.679 4.651 4.651 42,340 -0.03(-0.57%)
Oct 28, 2016 4.669 4.678 4.637 4.678 74,326 +0.01(+0.19%)
Oct 27, 2016 4.646 4.678 4.642 4.669 99,797 +0.04(+0.77%)
Oct 26, 2016 4.606 4.633 4.597 4.633 86,097 -0.00(-0.10%)
Oct 25, 2016 4.619 4.637 4.615 4.637 38,915 -0.01(-0.29%)
Oct 24, 2016 4.646 4.664 4.633 4.651 68,171 -0.03(-0.57%)
Oct 21, 2016 4.700 4.700 4.665 4.678 42,827 -0.03(-0.57%)
Oct 20, 2016 4.691 4.704 4.673 4.704 67,811 +0.00(+0.04%)
Oct 19, 2016 4.722 4.728 4.700 4.703 32,148 +0.01(+0.25%)
Oct 18, 2016 4.709 4.709 4.691 4.691 93,166 -0.00(-0.06%)
Oct 17, 2016 4.731 4.731 4.691 4.694 42,646 -0.02(-0.51%)
Oct 14, 2016 4.754 4.754 4.713 4.718 62,510 +0.02(+0.34%)
Oct 13, 2016 4.691 4.709 4.667 4.702 78,235 -0.02(-0.44%)
Oct 12, 2016 4.758 4.758 4.722 4.722 28,026 -0.04(-0.94%)
Oct 11, 2016 4.767 4.771 4.740 4.767 38,017 -0.02(-0.37%)
Oct 10, 2016 4.763 4.785 4.763 4.785 16,054 +0.00(+0.09%)
Oct 07, 2016 4.771 4.780 4.745 4.780 70,729 -0.01(-0.19%)
Oct 06, 2016 4.794 4.798 4.785 4.789 49,974 -0.03(-0.56%)
Oct 05, 2016 4.807 4.816 4.790 4.816 44,080 +0.02(+0.37%)
Oct 04, 2016 4.807 4.807 4.794 4.798 36,199 +0.01(+0.28%)
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.