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%)
Official Closing Price Updated: 7:00 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 31, 2018 5.518 5.518 5.468 5.476 65,633 -0.03(-0.52%)
May 30, 2018 5.468 5.514 5.468 5.505 24,839 +0.05(+0.91%)
May 29, 2018 5.505 5.514 5.455 5.455 33,020 -0.09(-1.54%)
May 25, 2018 5.541 5.541 5.541 0 -0.02(-0.32%)
May 24, 2018 5.559 5.559 5.545 5.559 11,421 +0.03(+0.57%)
May 23, 2018 5.554 5.563 5.523 5.527 22,259 -0.06(-1.05%)
May 22, 2018 5.613 5.626 5.568 5.586 33,690 -0.04(-0.64%)
May 21, 2018 5.608 5.623 5.599 5.622 29,490 +0.04(+0.65%)
May 18, 2018 5.583 5.590 5.572 5.586 41,216 +0.01(+0.16%)
May 17, 2018 5.600 5.600 5.563 5.577 90,331 -0.04(-0.64%)
May 16, 2018 5.607 5.622 5.604 5.613 96,232 +0.03(+0.56%)
May 15, 2018 5.563 5.581 5.528 5.581 37,588 +0.00(+0.00%)
May 14, 2018 5.604 5.604 5.559 5.581 48,053 +0.01(+0.24%)
May 11, 2018 5.559 5.572 5.559 5.568 92,153 +0.00(+0.08%)
May 10, 2018 5.545 5.563 5.536 5.563 54,731 +0.02(+0.32%)
May 09, 2018 5.527 5.559 5.527 5.545 8,657 +0.02(+0.33%)
May 08, 2018 5.518 5.554 5.518 5.527 30,369 -0.02(-0.32%)
May 07, 2018 5.554 5.563 5.541 5.545 41,640 +0.01(+0.25%)
May 04, 2018 5.509 5.550 5.509 5.531 2,672 +0.00(+0.08%)
May 03, 2018 5.534 5.550 5.514 5.527 26,588 +0.01(+0.16%)
May 02, 2018 5.530 5.597 5.518 5.518 19,535 -0.01(-0.16%)
May 01, 2018 5.527 5.541 5.523 5.527 54,862 +0.01(+0.16%)
Apr 30, 2018 5.509 5.547 5.509 5.518 23,474 -0.01(-0.16%)
Apr 27, 2018 5.523 5.536 5.523 5.527 9,381 -0.01(-0.16%)
Apr 26, 2018 5.514 5.536 5.514 5.536 4,451 +0.04(+0.74%)
Apr 25, 2018 5.500 5.505 5.482 5.496 26,983 -0.03(-0.48%)
Apr 24, 2018 5.523 5.536 5.518 5.522 94,527 +0.01(+0.16%)
Apr 23, 2018 5.505 5.532 5.505 5.514 46,655 -0.02(-0.33%)
Apr 20, 2018 5.518 5.551 5.518 5.532 22,370 -0.03(-0.49%)
Apr 19, 2018 5.554 5.595 5.554 5.559 26,808 -0.05(-0.80%)
Apr 18, 2018 5.586 5.608 5.586 5.604 10,540 +0.00(+0.08%)
Apr 17, 2018 5.611 5.613 5.595 5.599 9,210 +0.03(+0.49%)
Apr 16, 2018 5.586 5.586 5.554 5.572 249,189 +0.01(+0.13%)
Apr 13, 2018 5.604 5.604 5.565 5.565 11,597 -0.01(-0.17%)
Apr 12, 2018 5.599 5.599 5.572 5.574 7,046 +0.01(+0.12%)
Apr 11, 2018 5.581 5.586 5.563 5.568 41,094 -0.01(-0.24%)
Apr 10, 2018 5.572 5.626 5.572 5.581 46,308 +0.02(+0.41%)
Apr 09, 2018 5.559 5.572 5.550 5.559 18,583 +0.04(+0.73%)
Apr 06, 2018 5.523 5.558 5.518 5.518 32,656 +0.00(+0.08%)
Apr 05, 2018 5.505 5.514 5.493 5.514 29,059 +0.05(+0.91%)
Apr 04, 2018 5.437 5.473 5.437 5.464 62,301 -0.04(-0.66%)
Apr 03, 2018 5.478 5.500 5.468 5.500 70,231 -0.02(-0.41%)
Apr 02, 2018 5.517 5.536 5.516 5.523 22,115 +0.00(+0.08%)
Mar 29, 2018 5.518 5.518 5.518 0 -0.04(-0.73%)
Mar 28, 2018 5.545 5.564 5.535 5.559 31,546 +0.03(+0.57%)
Mar 27, 2018 5.577 5.577 5.523 5.527 14,507 -0.06(-1.13%)
Mar 26, 2018 5.662 5.662 5.577 5.590 16,632 +0.02(+0.40%)
Mar 23, 2018 5.622 5.631 5.568 5.568 40,117 -0.00(-0.08%)
Mar 22, 2018 5.613 5.630 5.572 5.572 24,328 -0.12(-2.14%)
Mar 21, 2018 5.694 5.694 5.677 5.694 16,447 -0.01(-0.24%)
Mar 20, 2018 5.743 5.743 5.698 5.707 48,875 +0.00(+0.00%)
Mar 19, 2018 5.749 5.779 5.707 5.707 30,671 -0.01(-0.21%)
Mar 16, 2018 5.721 5.734 5.704 5.719 12,547 +0.01(+0.21%)
Mar 15, 2018 5.739 5.739 5.680 5.707 49,721 -0.02(-0.30%)
Mar 14, 2018 5.734 5.740 5.716 5.724 13,914 +0.02(+0.30%)
Mar 13, 2018 5.725 5.725 5.698 5.707 25,287 -0.01(-0.24%)
Mar 12, 2018 5.721 5.721 5.649 5.721 77,007 +0.00(+0.00%)
Mar 09, 2018 5.681 5.721 5.673 5.721 52,613 +0.04(+0.66%)
Mar 08, 2018 5.640 5.685 5.640 5.683 51,674 +0.02(+0.29%)
Mar 07, 2018 5.667 5.618 5.667 55,373 +0.01(+0.24%)
Mar 06, 2018 5.667 5.685 5.651 5.653 216,011 -0.03(-0.55%)
Mar 05, 2018 5.648 5.698 5.640 5.685 18,776 +0.07(+1.28%)
Mar 02, 2018 5.608 5.617 5.586 5.613 50,513 +0.00(+0.08%)
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.