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
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2006 4.166 4.166 4.128 4.153 46,104 +0.00(+0.12%)
Jun 29, 2006 4.116 4.154 4.113 4.148 204,463 +0.12(+2.91%)
Jun 28, 2006 4.018 4.081 4.018 4.031 88,199 +0.04(+1.00%)
Jun 27, 2006 4.066 4.078 3.941 3.991 92,609 -0.09(-2.14%)
Jun 26, 2006 4.061 4.091 4.061 4.078 72,965 +0.01(+0.25%)
Jun 23, 2006 4.051 4.103 4.051 4.068 61,339 -0.02(-0.43%)
Jun 22, 2006 4.108 4.123 4.071 4.086 32,874 -0.02(-0.61%)
Jun 21, 2006 4.041 4.111 4.041 4.111 45,703 +0.06(+1.54%)
Jun 20, 2006 4.016 4.086 4.016 4.048 58,131 -0.02(-0.43%)
Jun 19, 2006 4.088 4.090 4.016 4.066 32,473 -0.01(-0.35%)
Jun 16, 2006 4.086 4.107 4.078 4.080 76,573 +0.00(+0.05%)
Jun 15, 2006 4.023 4.086 4.023 4.078 159,962 +0.06(+1.62%)
Jun 14, 2006 3.876 4.013 3.876 4.013 218,094 +0.11(+2.94%)
Jun 13, 2006 4.008 4.011 3.891 3.899 227,315 -0.13(-3.16%)
Jun 12, 2006 4.116 4.123 4.026 4.026 106,641 -0.09(-2.30%)
Jun 09, 2006 4.128 4.166 4.111 4.121 27,261 +0.01(+0.24%)
Jun 08, 2006 4.156 4.161 4.023 4.111 309,902 -0.16(-3.85%)
Jun 07, 2006 4.275 4.278 4.243 4.275 147,935 -0.03(-0.64%)
Jun 06, 2006 4.303 4.310 4.290 4.303 109,448 -0.03(-0.63%)
Jun 05, 2006 4.380 4.400 4.330 4.330 107,844 -0.00(-0.12%)
Jun 02, 2006 4.348 4.398 4.308 4.335 113,858 +0.03(+0.81%)
Jun 01, 2006 4.303 4.304 4.278 4.300 83,389 -0.01(-0.17%)
May 31, 2006 4.320 4.330 4.305 4.308 88,600 +0.00(+0.12%)
May 30, 2006 4.323 4.338 4.303 4.303 132,700 -0.06(-1.27%)
May 26, 2006 4.305 4.380 4.293 4.358 153,548 +0.10(+2.36%)
May 25, 2006 4.248 4.275 4.200 4.258 513,163 +0.02(+0.47%)
May 24, 2006 4.275 4.275 4.228 4.238 87,398 -0.04(-0.93%)
May 23, 2006 4.203 4.315 4.203 4.278 120,673 +0.10(+2.45%)
May 22, 2006 4.253 4.253 4.128 4.176 228,117 -0.07(-1.70%)
May 19, 2006 4.490 4.490 4.240 4.248 282,239 -0.21(-4.70%)
May 18, 2006 4.527 4.532 4.445 4.457 106,641 -0.03(-0.61%)
May 17, 2006 4.602 4.610 4.467 4.485 93,812 -0.15(-3.18%)
May 16, 2006 4.570 4.652 4.570 4.632 111,853 +0.08(+1.75%)
May 15, 2006 4.639 4.639 4.467 4.552 181,611 -0.15(-3.13%)
May 12, 2006 4.737 4.739 4.644 4.699 125,083 -0.04(-0.95%)
May 11, 2006 4.757 4.772 4.717 4.744 89,803 +0.04(+0.85%)
May 10, 2006 4.714 4.739 4.689 4.704 109,849 -0.02(-0.47%)
May 09, 2006 4.749 4.749 4.714 4.727 186,021 +0.04(+0.85%)
May 08, 2006 4.664 4.732 4.664 4.687 95,817 +0.04(+0.80%)
May 05, 2006 4.560 4.649 4.560 4.649 77,375 +0.06(+1.41%)
May 04, 2006 4.652 4.664 4.552 4.585 81,785 -0.08(-1.66%)
May 03, 2006 4.677 4.684 4.617 4.662 58,532 +0.00(+0.00%)
May 02, 2006 4.555 4.677 4.555 4.662 125,083 +0.13(+2.92%)
May 01, 2006 4.515 4.542 4.502 4.530 97,019 +0.01(+0.33%)
Apr 28, 2006 4.507 4.515 4.480 4.515 67,352 +0.00(+0.06%)
Apr 27, 2006 4.500 4.512 4.452 4.512 110,650 +0.02(+0.50%)
Apr 26, 2006 4.475 4.500 4.465 4.490 91,006 +0.02(+0.56%)
Apr 25, 2006 4.472 4.490 4.427 4.465 106,641 +0.02(+0.51%)
Apr 24, 2006 4.465 4.465 4.401 4.442 75,370 +0.08(+1.95%)
Apr 21, 2006 4.330 4.365 4.330 4.358 32,473 +0.01(+0.34%)
Apr 20, 2006 4.363 4.365 4.328 4.343 22,049 -0.02(-0.51%)
Apr 19, 2006 4.343 4.365 4.340 4.365 64,947 +0.00(+0.11%)
Apr 18, 2006 4.330 4.365 4.330 4.360 55,726 +0.05(+1.27%)
Apr 17, 2006 4.303 4.328 4.303 4.305 48,910 +0.00(+0.00%)
Apr 13, 2006 4.350 4.353 4.305 4.305 54,122 -0.04(-1.03%)
Apr 12, 2006 4.452 4.452 4.330 4.350 167,579 +0.00(+0.11%)
Apr 11, 2006 4.385 4.385 4.333 4.345 51,316 -0.03(-0.68%)
Apr 10, 2006 4.325 4.378 4.305 4.375 69,758 +0.03(+0.80%)
Apr 07, 2006 4.407 4.407 4.340 4.340 62,140 -0.05(-1.08%)
Apr 06, 2006 4.315 4.417 4.280 4.388 176,399 +0.09(+2.03%)
Apr 05, 2006 4.268 4.315 4.258 4.300 143,525 +0.06(+1.47%)
Apr 04, 2006 4.218 4.238 4.203 4.238 201,256 +0.03(+0.65%)
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.