Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

8.060 +0.049 (+0.61%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 18, 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 (%)
May 29, 2015 4.991 5.036 4.955 4.977 129,423 -0.04(-0.77%)
May 28, 2015 5.004 5.032 4.991 5.016 93,833 -0.00(-0.10%)
May 27, 2015 4.975 5.021 4.975 5.021 66,112 +0.06(+1.16%)
May 26, 2015 5.000 5.000 4.943 4.963 109,081 -0.09(-1.85%)
May 22, 2015 5.048 5.057 5.057 5.057 31,644 -0.01(-0.26%)
May 21, 2015 5.056 5.080 5.056 5.070 65,427 +0.03(+0.51%)
May 20, 2015 5.036 5.072 5.032 5.044 138,694 +0.00(+0.00%)
May 19, 2015 5.056 5.069 5.044 5.044 233,934 -0.03(-0.56%)
May 18, 2015 5.060 5.084 5.056 5.072 35,773 -0.00(-0.04%)
May 15, 2015 5.020 5.076 4.983 5.074 73,118 +0.01(+0.12%)
May 14, 2015 5.093 5.109 5.068 5.068 206,376 +0.04(+0.72%)
May 13, 2015 5.016 5.032 5.004 5.032 134,869 +0.04(+0.73%)
May 12, 2015 5.008 5.012 4.975 4.995 88,995 -0.01(-0.24%)
May 11, 2015 4.995 5.012 4.983 5.008 145,824 -0.01(-0.16%)
May 08, 2015 5.028 5.052 5.008 5.016 61,748 +0.06(+1.22%)
May 07, 2015 4.967 4.967 4.931 4.955 125,838 -0.00(-0.08%)
May 06, 2015 4.963 4.971 4.951 4.959 113,564 +0.01(+0.12%)
May 05, 2015 5.000 5.004 4.949 4.953 127,546 -0.01(-0.12%)
May 04, 2015 4.959 4.959 4.947 4.959 68,685 +0.02(+0.33%)
May 01, 2015 4.911 4.963 4.911 4.943 121,062 +0.07(+1.41%)
Apr 30, 2015 4.890 4.906 4.866 4.874 200,044 -0.02(-0.41%)
Apr 29, 2015 4.923 4.935 4.892 4.894 42,893 -0.02(-0.37%)
Apr 28, 2015 4.890 4.939 4.870 4.913 229,763 -0.01(-0.21%)
Apr 27, 2015 4.939 4.947 4.915 4.923 134,765 +0.00(+0.00%)
Apr 24, 2015 4.911 4.923 4.887 4.923 56,789 +0.02(+0.33%)
Apr 23, 2015 4.878 4.911 4.878 4.906 142,147 +0.03(+0.66%)
Apr 22, 2015 4.894 4.894 4.870 4.874 169,107 -0.02(-0.41%)
Apr 21, 2015 4.882 4.902 4.882 4.894 29,399 +0.05(+1.00%)
Apr 20, 2015 4.850 4.886 4.846 4.846 96,807 -0.00(-0.08%)
Apr 17, 2015 4.858 4.858 4.840 4.850 198,373 -0.03(-0.66%)
Apr 16, 2015 4.870 4.903 4.866 4.882 190,193 -0.01(-0.25%)
Apr 15, 2015 4.890 4.906 4.858 4.894 83,128 +0.03(+0.58%)
Apr 14, 2015 4.842 4.866 4.842 4.866 89,304 +0.03(+0.59%)
Apr 13, 2015 4.842 4.842 4.818 4.838 73,615 -0.01(-0.17%)
Apr 10, 2015 4.842 4.850 4.827 4.846 54,371 +0.01(+0.31%)
Apr 09, 2015 4.822 4.846 4.801 4.831 68,717 +0.01(+0.28%)
Apr 08, 2015 4.801 4.822 4.795 4.818 79,259 +0.02(+0.51%)
Apr 07, 2015 4.793 4.826 4.793 4.793 236,149 +0.00(+0.09%)
Apr 06, 2015 4.753 4.793 4.753 4.789 88,268 +0.04(+0.90%)
Apr 02, 2015 4.737 4.746 4.746 4.746 88,258 +0.01(+0.21%)
Apr 01, 2015 4.712 4.737 4.680 4.737 130,815 +0.07(+1.47%)
Mar 31, 2015 4.684 4.684 4.668 4.668 195,824 -0.06(-1.20%)
Mar 30, 2015 4.692 4.745 4.692 4.724 79,294 +0.03(+0.69%)
Mar 27, 2015 4.684 4.712 4.660 4.692 212,507 +0.01(+0.17%)
Mar 26, 2015 4.714 4.714 4.666 4.684 107,897 -0.06(-1.19%)
Mar 25, 2015 4.781 4.785 4.741 4.741 255,143 -0.04(-0.92%)
Mar 24, 2015 4.785 4.801 4.781 4.785 117,087 +0.02(+0.42%)
Mar 23, 2015 4.741 4.777 4.733 4.765 191,246 +0.07(+1.46%)
Mar 20, 2015 4.692 4.726 4.684 4.696 124,291 +0.09(+1.93%)
Mar 19, 2015 4.627 4.627 4.599 4.607 62,816 -0.02(-0.52%)
Mar 18, 2015 4.571 4.648 4.567 4.631 222,626 +0.08(+1.78%)
Mar 17, 2015 4.571 4.571 4.551 4.551 212,549 -0.04(-0.88%)
Mar 16, 2015 4.575 4.599 4.571 4.591 155,893 +0.04(+0.98%)
Mar 13, 2015 4.526 4.563 4.526 4.547 112,706 -0.02(-0.44%)
Mar 12, 2015 4.538 4.567 4.538 4.567 60,460 +0.03(+0.71%)
Mar 11, 2015 4.534 4.551 4.523 4.534 64,015 -0.02(-0.44%)
Mar 10, 2015 4.587 4.587 4.549 4.555 108,209 -0.07(-1.57%)
Mar 09, 2015 4.619 4.627 4.591 4.627 188,744 +0.02(+0.35%)
Mar 06, 2015 4.652 4.652 4.611 4.611 160,247 -0.07(-1.55%)
Mar 05, 2015 4.680 4.691 4.656 4.684 184,509 +0.02(+0.35%)
Mar 04, 2015 4.680 4.692 4.660 4.668 793,363 -0.01(-0.26%)
Mar 03, 2015 4.696 4.700 4.676 4.680 222,814 -0.03(-0.60%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.