Skip to main content
The Swiss Helvetia Fund Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
7.53
-0.06 (-0.79%)
Dec 20, 2024, 4:00 PM EST - Market closed

The Swiss Helvetia Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.507.577.507.537.53-0.79%28,283
Dec 19, 20247.687.687.547.597.590.33%22,685
Dec 18, 20247.637.667.557.577.57-1.75%55,552
Dec 17, 20247.697.727.687.707.70-1.28%15,139
Dec 16, 20247.787.877.787.807.66-0.76%19,394
Dec 13, 20247.877.917.837.867.710.38%16,125
Dec 12, 20247.897.927.837.837.68-1.51%22,645
Dec 11, 20247.917.957.917.957.801.15%30,195
Dec 10, 20247.947.947.867.867.71-1.38%22,886
Dec 9, 20247.947.987.947.977.820.50%18,591
Dec 6, 20247.937.947.927.937.780.38%23,286
Dec 5, 20247.917.927.897.907.75-0.13%14,383
Dec 4, 20247.897.947.897.917.760.25%46,188
Dec 3, 20247.897.917.897.897.74-0.13%9,944
Dec 2, 20247.857.937.827.907.750.25%32,418
Nov 29, 20247.857.897.857.887.731.03%10,859
Nov 27, 20247.817.817.787.807.660.39%15,725
Nov 26, 20247.767.817.727.777.63-0.51%31,069
Nov 25, 20247.877.897.687.817.670.13%58,879
Nov 22, 20247.877.877.807.807.66-0.23%30,025
Nov 21, 20247.787.827.787.827.670.23%14,710
Nov 20, 20247.817.857.777.807.66-0.13%11,601
Nov 19, 20247.827.837.787.817.67-0.89%42,191
Nov 18, 20247.837.887.837.887.730.13%19,712
Nov 15, 20247.907.917.857.877.72-0.51%18,312
Nov 14, 20247.957.957.917.917.76-0.04%15,495
Nov 13, 20247.917.957.917.917.77-0.34%23,491
Nov 12, 20248.048.137.827.947.79-1.98%58,284
Nov 11, 20248.088.148.068.107.950.75%32,692
Nov 8, 20248.078.108.038.047.89-1.35%19,003
Nov 7, 20248.118.228.118.158.001.37%30,360
Nov 6, 20248.138.448.038.047.89-2.19%25,104
Nov 5, 20248.218.248.218.228.070.12%9,417
Nov 4, 20248.278.278.198.218.060.12%3,161
Nov 1, 20248.138.238.138.208.051.11%94,894
Oct 31, 20248.178.178.088.117.96-0.98%20,073
Oct 30, 20248.368.368.188.198.04-1.21%115,378
Oct 29, 20248.338.378.258.298.14-2.01%52,656
Oct 28, 20248.528.528.458.468.300.30%21,969
Oct 25, 20248.478.478.408.448.28-0.12%8,416
Oct 24, 20248.448.488.448.458.290.06%26,166
Oct 23, 20248.448.728.438.448.28-0.82%40,271
Oct 22, 20248.578.598.508.518.35-0.70%8,441
Oct 21, 20248.618.708.578.578.41-0.58%37,352
Oct 18, 20248.628.708.628.628.46-0.62%43,542
Oct 17, 20248.748.758.668.678.51-0.18%7,026
Oct 16, 20248.708.738.688.698.530.12%3,397
Oct 15, 20248.728.778.678.688.52-0.95%4,460
Oct 14, 20248.718.778.718.768.600.15%31,447
Oct 11, 20248.728.788.728.758.590.57%4,698
Oct 10, 20248.738.738.608.708.54-0.46%19,433
Oct 9, 20248.698.758.648.748.580.11%12,305
Oct 8, 20248.818.818.708.738.57-0.23%29,057
Oct 7, 20248.738.778.738.758.59-0.11%3,130
Oct 4, 20248.758.778.468.768.60-0.62%10,250
Oct 3, 20248.808.858.808.828.65-0.96%6,598
Oct 2, 20248.878.908.858.908.74-0.34%17,738
Oct 1, 20248.978.978.928.938.76-0.22%12,815
Sep 30, 20249.099.148.938.958.78-0.89%24,918
Sep 27, 20249.059.129.029.038.861.36%25,315
Sep 26, 20248.868.938.768.918.741.47%7,285
Sep 25, 20248.788.798.788.788.62-0.28%3,727
Sep 24, 20248.918.918.798.818.64-0.62%5,210
Sep 23, 20248.818.868.818.868.700.80%45,159
Sep 20, 20248.808.838.748.798.63-1.35%9,494
Sep 19, 20248.878.918.858.918.74-0.22%17,444
Sep 18, 20248.928.938.878.938.640.11%13,858
Sep 17, 20248.988.988.798.928.63-0.56%28,456
Sep 16, 20248.879.008.718.978.681.36%15,018
Sep 13, 20248.828.868.818.858.560.57%15,441
Sep 12, 20248.778.818.718.808.510.34%8,141
Sep 11, 20248.678.788.638.778.480.11%59,851
Sep 10, 20248.758.788.688.768.480.34%14,977
Sep 9, 20248.668.738.668.738.451.04%9,874
Sep 6, 20248.798.828.598.648.36-1.87%18,553
Sep 5, 20248.858.858.808.818.52-1.07%9,365
Sep 4, 20248.898.928.878.908.61-0.45%9,652
Sep 3, 20249.009.028.938.948.650.11%59,330
Aug 30, 20248.908.938.908.938.640.11%6,483
Aug 29, 20248.918.958.898.928.630.22%22,759
Aug 28, 20248.918.928.868.908.610.11%11,273
Aug 27, 20248.878.918.878.898.600.45%34,460
Aug 26, 20248.808.888.808.858.56-56,143
Aug 23, 20248.748.888.738.858.561.49%49,048
Aug 22, 20248.758.818.708.728.440.81%32,901
Aug 21, 20248.758.758.648.658.37-1.26%77,790
Aug 20, 20248.728.778.728.768.480.92%4,142
Aug 19, 20248.638.698.498.688.400.81%11,059
Aug 16, 20248.558.628.558.618.330.82%6,635
Aug 15, 20248.628.628.548.548.26-0.58%2,837
Aug 14, 20248.558.598.558.598.310.82%2,193
Aug 13, 20248.418.568.418.528.241.07%68,129
Aug 12, 20248.448.448.418.438.16-0.71%8,782
Aug 9, 20248.448.498.448.498.210.24%2,765
Aug 8, 20248.448.488.448.478.191.07%3,146
Aug 7, 20248.438.468.388.388.11-0.12%2,572
Aug 6, 20248.318.448.308.398.121.02%77,601
Aug 5, 20248.348.348.288.318.03-2.52%5,207
Aug 2, 20248.548.548.468.528.240.12%9,020
Aug 1, 20248.518.558.498.518.23-0.12%27,687