Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

8.020 +0.050 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 5.072 5.117 5.035 5.057 127,372 -0.04(-0.77%)
May 28, 2015 5.084 5.113 5.072 5.096 92,346 -0.00(-0.10%)
May 27, 2015 5.055 5.101 5.055 5.101 65,064 +0.06(+1.16%)
May 26, 2015 5.080 5.080 5.023 5.043 107,353 -0.09(-1.85%)
May 22, 2015 5.129 5.138 5.138 5.138 31,142 -0.01(-0.26%)
May 21, 2015 5.138 5.162 5.138 5.151 64,390 +0.03(+0.51%)
May 20, 2015 5.117 5.154 5.113 5.125 136,496 +0.00(+0.00%)
May 19, 2015 5.138 5.150 5.125 5.125 230,226 -0.03(-0.56%)
May 18, 2015 5.142 5.166 5.138 5.154 35,206 -0.00(-0.04%)
May 15, 2015 5.101 5.158 5.064 5.156 71,959 +0.01(+0.12%)
May 14, 2015 5.175 5.191 5.150 5.150 203,105 +0.04(+0.72%)
May 13, 2015 5.096 5.113 5.084 5.113 132,732 +0.04(+0.73%)
May 12, 2015 5.088 5.092 5.055 5.076 87,584 -0.01(-0.24%)
May 11, 2015 5.076 5.092 5.064 5.088 143,513 -0.01(-0.16%)
May 08, 2015 5.109 5.133 5.088 5.096 60,770 +0.06(+1.22%)
May 07, 2015 5.047 5.047 5.010 5.035 123,844 -0.00(-0.08%)
May 06, 2015 5.043 5.051 5.031 5.039 111,764 +0.01(+0.12%)
May 05, 2015 5.080 5.085 5.029 5.033 125,525 -0.01(-0.12%)
May 04, 2015 5.039 5.039 5.027 5.039 67,597 +0.02(+0.33%)
May 01, 2015 4.990 5.043 4.990 5.023 119,143 +0.07(+1.41%)
Apr 30, 2015 4.969 4.985 4.944 4.953 196,874 -0.02(-0.41%)
Apr 29, 2015 5.002 5.014 4.971 4.973 42,213 -0.02(-0.37%)
Apr 28, 2015 4.969 5.018 4.949 4.992 226,122 -0.01(-0.21%)
Apr 27, 2015 5.018 5.027 4.994 5.002 132,630 +0.00(+0.00%)
Apr 24, 2015 4.990 5.002 4.966 5.002 55,889 +0.02(+0.33%)
Apr 23, 2015 4.957 4.990 4.957 4.985 139,895 +0.03(+0.66%)
Apr 22, 2015 4.973 4.973 4.948 4.953 166,427 -0.02(-0.41%)
Apr 21, 2015 4.961 4.981 4.961 4.973 28,933 +0.05(+1.00%)
Apr 20, 2015 4.928 4.965 4.924 4.924 95,273 -0.00(-0.08%)
Apr 17, 2015 4.936 4.936 4.918 4.928 195,229 -0.03(-0.66%)
Apr 16, 2015 4.949 4.981 4.944 4.961 187,179 -0.01(-0.25%)
Apr 15, 2015 4.969 4.985 4.936 4.973 81,811 +0.03(+0.58%)
Apr 14, 2015 4.920 4.944 4.920 4.944 87,888 +0.03(+0.59%)
Apr 13, 2015 4.920 4.920 4.895 4.916 72,448 -0.01(-0.17%)
Apr 10, 2015 4.920 4.928 4.905 4.924 53,509 +0.01(+0.31%)
Apr 09, 2015 4.899 4.924 4.879 4.909 67,628 +0.01(+0.28%)
Apr 08, 2015 4.879 4.899 4.872 4.895 78,003 +0.02(+0.51%)
Apr 07, 2015 4.870 4.903 4.870 4.870 232,406 +0.00(+0.09%)
Apr 06, 2015 4.829 4.870 4.829 4.866 86,869 +0.04(+0.90%)
Apr 02, 2015 4.813 4.823 4.823 4.823 86,859 +0.01(+0.21%)
Apr 01, 2015 4.788 4.813 4.755 4.813 128,742 +0.07(+1.47%)
Mar 31, 2015 4.759 4.759 4.743 4.743 192,721 -0.06(-1.20%)
Mar 30, 2015 4.768 4.821 4.768 4.801 78,037 +0.03(+0.69%)
Mar 27, 2015 4.759 4.788 4.735 4.768 209,139 +0.01(+0.17%)
Mar 26, 2015 4.790 4.790 4.741 4.759 106,187 -0.06(-1.19%)
Mar 25, 2015 4.858 4.862 4.817 4.817 251,099 -0.04(-0.92%)
Mar 24, 2015 4.862 4.879 4.858 4.862 115,231 +0.02(+0.42%)
Mar 23, 2015 4.817 4.854 4.809 4.842 188,215 +0.07(+1.46%)
Mar 20, 2015 4.768 4.802 4.759 4.772 122,321 +0.09(+1.93%)
Mar 19, 2015 4.702 4.702 4.673 4.681 61,821 -0.02(-0.52%)
Mar 18, 2015 4.644 4.722 4.640 4.706 219,098 +0.08(+1.78%)
Mar 17, 2015 4.644 4.644 4.624 4.624 209,181 -0.04(-0.88%)
Mar 16, 2015 4.649 4.673 4.644 4.665 153,422 +0.05(+0.98%)
Mar 13, 2015 4.599 4.636 4.599 4.620 110,920 -0.02(-0.44%)
Mar 12, 2015 4.612 4.640 4.612 4.640 59,502 +0.03(+0.71%)
Mar 11, 2015 4.607 4.624 4.595 4.607 63,001 -0.02(-0.44%)
Mar 10, 2015 4.661 4.661 4.622 4.628 106,494 -0.07(-1.57%)
Mar 09, 2015 4.694 4.702 4.665 4.702 185,753 +0.02(+0.35%)
Mar 06, 2015 4.727 4.727 4.685 4.685 157,707 -0.07(-1.55%)
Mar 05, 2015 4.755 4.766 4.731 4.759 181,585 +0.02(+0.35%)
Mar 04, 2015 4.755 4.768 4.735 4.743 780,790 -0.01(-0.26%)
Mar 03, 2015 4.772 4.776 4.751 4.755 219,283 -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 SantaClara.com & California Media Partners, LLC. All rights reserved.