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 29, 2020 5.708 5.730 5.708 5.730 33,376 +0.04(+0.66%)
May 28, 2020 5.670 5.738 5.670 5.693 15,157 +0.07(+1.20%)
May 27, 2020 5.633 5.640 5.589 5.625 56,477 +0.02(+0.27%)
May 26, 2020 5.678 5.708 5.610 5.610 19,777 +0.04(+0.67%)
May 22, 2020 5.565 5.580 5.535 5.573 29,254 -0.05(-0.94%)
May 21, 2020 5.670 5.675 5.603 5.625 11,534 -0.04(-0.66%)
May 20, 2020 5.625 5.693 5.625 5.663 11,345 +0.14(+2.45%)
May 19, 2020 5.573 5.580 5.527 5.527 29,678 -0.04(-0.68%)
May 18, 2020 5.535 5.588 5.535 5.565 111,149 +0.11(+1.93%)
May 15, 2020 5.475 5.497 5.437 5.460 34,439 +0.02(+0.41%)
May 14, 2020 5.467 5.467 5.415 5.437 24,500 -0.09(-1.63%)
May 13, 2020 5.603 5.603 5.520 5.527 100,671 -0.02(-0.27%)
May 12, 2020 5.640 5.655 5.542 5.542 16,374 -0.08(-1.34%)
May 11, 2020 5.565 5.640 5.565 5.618 25,005 +0.05(+0.81%)
May 08, 2020 5.565 5.633 5.550 5.573 74,331 +0.04(+0.68%)
May 07, 2020 5.542 5.550 5.527 5.535 30,448 +0.04(+0.68%)
May 06, 2020 5.527 5.527 5.497 5.497 7,256 -0.03(-0.54%)
May 05, 2020 5.527 5.527 5.475 5.527 47,797 +0.00(+0.00%)
May 04, 2020 5.490 5.527 5.461 5.527 44,633 +0.00(+0.00%)
May 01, 2020 5.482 5.527 5.415 5.527 31,913 -0.02(-0.41%)
Apr 30, 2020 5.618 5.618 5.532 5.550 3,424 -0.07(-1.20%)
Apr 29, 2020 5.633 5.633 5.482 5.618 58,731 +0.04(+0.67%)
Apr 28, 2020 5.625 5.648 5.580 5.580 46,779 +0.01(+0.13%)
Apr 27, 2020 5.535 5.595 5.520 5.573 17,618 +0.05(+0.95%)
Apr 24, 2020 5.512 5.542 5.460 5.520 37,099 +0.06(+1.10%)
Apr 23, 2020 5.520 5.558 5.460 5.460 22,517 -0.11(-2.02%)
Apr 22, 2020 5.550 5.573 5.550 5.573 12,765 +0.06(+1.09%)
Apr 21, 2020 5.460 5.542 5.460 5.512 38,766 -0.04(-0.68%)
Apr 20, 2020 5.527 5.753 5.460 5.550 84,849 +0.03(+0.54%)
Apr 17, 2020 5.490 5.573 5.490 5.520 43,482 +0.12(+2.30%)
Apr 16, 2020 5.415 5.428 5.370 5.396 285,625 +0.03(+0.49%)
Apr 15, 2020 5.392 5.392 5.355 5.370 67,074 -0.12(-2.19%)
Apr 14, 2020 5.512 5.572 5.490 5.490 105,055 +0.06(+1.11%)
Apr 13, 2020 5.445 5.452 5.414 5.430 40,764 -0.04(-0.69%)
Apr 09, 2020 5.377 5.467 5.377 5.467 69,411 +0.06(+1.11%)
Apr 08, 2020 5.309 5.415 5.302 5.407 27,536 +0.11(+2.13%)
Apr 07, 2020 5.452 5.452 5.294 5.294 27,561 +0.01(+0.14%)
Apr 06, 2020 5.294 5.309 5.260 5.287 83,920 +0.15(+2.93%)
Apr 03, 2020 5.151 5.219 5.136 5.136 34,971 -0.10(-1.87%)
Apr 02, 2020 5.166 5.234 5.166 5.234 106,451 +0.07(+1.31%)
Apr 01, 2020 5.182 5.521 5.129 5.166 103,640 -0.06(-1.15%)
Mar 31, 2020 5.287 5.542 5.197 5.227 56,154 -0.05(-1.00%)
Mar 30, 2020 5.219 5.324 5.219 5.279 309,554 +0.03(+0.57%)
Mar 27, 2020 5.129 5.294 5.061 5.249 37,099 -0.03(-0.57%)
Mar 26, 2020 5.136 5.279 5.128 5.279 16,235 +0.21(+4.15%)
Mar 25, 2020 4.775 5.084 4.775 5.069 77,098 +0.35(+7.50%)
Mar 24, 2020 4.633 4.810 4.633 4.715 34,917 +0.24(+5.38%)
Mar 23, 2020 4.790 4.790 4.429 4.475 44,571 -0.30(-6.30%)
Mar 20, 2020 4.760 4.911 4.760 4.775 19,015 -0.01(-0.15%)
Mar 19, 2020 4.599 4.783 4.444 4.783 146,490 +0.21(+4.50%)
Mar 18, 2020 4.709 4.746 4.444 4.577 62,800 -0.32(-6.61%)
Mar 17, 2020 4.658 4.900 4.553 4.900 43,939 +0.39(+8.73%)
Mar 16, 2020 4.841 4.847 4.422 4.507 55,670 -0.46(-9.26%)
Mar 13, 2020 4.856 5.025 4.746 4.967 110,357 +0.30(+6.47%)
Mar 12, 2020 4.194 4.849 4.076 4.665 135,290 -0.81(-14.78%)
Mar 11, 2020 5.577 5.695 5.415 5.474 59,551 -0.15(-2.62%)
Mar 10, 2020 5.724 5.747 5.533 5.621 72,148 +0.08(+1.46%)
Mar 09, 2020 5.658 5.658 5.528 5.540 29,961 -0.42(-7.04%)
Mar 06, 2020 5.923 5.960 5.879 5.960 26,502 -0.07(-1.22%)
Mar 05, 2020 6.026 6.074 5.975 6.033 20,993 -0.10(-1.56%)
Mar 04, 2020 6.063 6.160 6.036 6.129 16,060 +0.18(+2.97%)
Mar 03, 2020 5.975 6.210 5.953 5.953 41,430 +0.10(+1.63%)
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.