Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.800 -0.018 (-0.23%)

Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	8.970	8.970	8.920	8.930	12,815	-0.02(-0.22%)
Sep 30, 2024	9.090	9.140	8.930	8.950	24,918	-0.08(-0.89%)
Sep 27, 2024	9.050	9.120	9.020	9.030	25,315	+0.12(+1.36%)
Sep 26, 2024	8.860	8.930	8.764	8.909	7,285	+0.13(+1.47%)
Sep 25, 2024	8.780	8.790	8.780	8.780	3,727	-0.03(-0.28%)
Sep 24, 2024	8.910	8.910	8.790	8.805	5,210	-0.05(-0.62%)
Sep 23, 2024	8.810	8.860	8.810	8.860	45,159	+0.07(+0.80%)
Sep 20, 2024	8.800	8.830	8.739	8.790	9,494	-0.12(-1.35%)
Sep 19, 2024	8.870	8.910	8.850	8.910	17,444	+0.11(+1.24%)
Sep 18, 2024	8.791	8.801	8.742	8.801	14,061	+0.01(+0.11%)
Sep 17, 2024	8.850	8.850	8.663	8.791	28,873	-0.05(-0.56%)
Sep 16, 2024	8.742	8.870	8.584	8.840	15,238	+0.12(+1.36%)
Sep 13, 2024	8.693	8.732	8.683	8.722	15,667	+0.05(+0.57%)
Sep 12, 2024	8.643	8.678	8.584	8.673	8,260	+0.03(+0.34%)
Sep 11, 2024	8.545	8.653	8.500	8.643	60,728	+0.01(+0.11%)
Sep 10, 2024	8.624	8.653	8.550	8.633	15,196	+0.03(+0.34%)
Sep 09, 2024	8.535	8.604	8.534	8.604	10,018	+0.09(+1.04%)
Sep 06, 2024	8.663	8.693	8.466	8.515	18,824	-0.16(-1.87%)
Sep 05, 2024	8.722	8.722	8.673	8.678	9,502	-0.09(-1.07%)
Sep 04, 2024	8.762	8.791	8.745	8.771	9,793	-0.04(-0.45%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Swiss Helvetia Fund, Inc. (NY: SWZ )

Historical Prices