Skip to main content
The Swiss Helvetia Fund Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
7.82
+0.02 (0.23%)
Nov 21, 2024, 3:59 PM EST - Market closed

The Swiss Helvetia Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20247.787.827.787.827.820.23%14,710
Nov 20, 20247.817.857.777.807.80-0.13%11,601
Nov 19, 20247.827.837.787.817.81-0.89%42,191
Nov 18, 20247.837.887.837.887.880.13%19,712
Nov 15, 20247.907.917.857.877.87-0.51%18,312
Nov 14, 20247.957.957.917.917.91-0.04%15,495
Nov 13, 20247.917.957.917.917.91-0.34%23,491
Nov 12, 20248.048.137.827.947.94-1.98%58,284
Nov 11, 20248.088.148.068.108.100.75%32,692
Nov 8, 20248.078.108.038.048.04-1.35%19,003
Nov 7, 20248.118.228.118.158.151.37%30,360
Nov 6, 20248.138.448.038.048.04-2.19%25,104
Nov 5, 20248.218.248.218.228.220.12%9,417
Nov 4, 20248.278.278.198.218.210.12%3,161
Nov 1, 20248.138.238.138.208.201.11%94,894
Oct 31, 20248.178.178.088.118.11-0.98%20,073
Oct 30, 20248.368.368.188.198.19-1.21%115,378
Oct 29, 20248.338.378.258.298.29-2.01%52,656
Oct 28, 20248.528.528.458.468.460.30%21,969
Oct 25, 20248.478.478.408.448.44-0.12%8,416
Oct 24, 20248.448.488.448.458.450.06%26,166
Oct 23, 20248.448.728.438.448.44-0.82%40,271
Oct 22, 20248.578.598.508.518.51-0.70%8,441
Oct 21, 20248.618.708.578.578.57-0.58%37,352
Oct 18, 20248.628.708.628.628.62-0.62%43,542
Oct 17, 20248.748.758.668.678.67-0.18%7,026
Oct 16, 20248.708.738.688.698.690.12%3,397
Oct 15, 20248.728.778.678.688.68-0.95%4,460
Oct 14, 20248.718.778.718.768.760.15%31,447
Oct 11, 20248.728.788.728.758.750.57%4,698
Oct 10, 20248.738.738.608.708.70-0.46%19,433
Oct 9, 20248.698.758.648.748.740.11%12,305
Oct 8, 20248.818.818.708.738.73-0.23%29,057
Oct 7, 20248.738.778.738.758.75-0.11%3,130
Oct 4, 20248.758.778.468.768.76-0.62%10,250
Oct 3, 20248.808.858.808.828.82-0.96%6,598
Oct 2, 20248.878.908.858.908.90-0.34%17,738
Oct 1, 20248.978.978.928.938.93-0.22%12,815
Sep 30, 20249.099.148.938.958.95-0.89%24,918
Sep 27, 20249.059.129.029.039.031.36%25,315
Sep 26, 20248.868.938.768.918.911.47%7,285
Sep 25, 20248.788.798.788.788.78-0.28%3,727
Sep 24, 20248.918.918.798.818.81-0.62%5,210
Sep 23, 20248.818.868.818.868.860.80%45,159
Sep 20, 20248.808.838.748.798.79-1.35%9,494
Sep 19, 20248.878.918.858.918.91-0.22%17,444
Sep 18, 20248.928.938.878.938.800.11%13,858
Sep 17, 20248.988.988.798.928.79-0.56%28,456
Sep 16, 20248.879.008.718.978.841.36%15,018
Sep 13, 20248.828.868.818.858.720.57%15,441
Sep 12, 20248.778.818.718.808.670.34%8,141
Sep 11, 20248.678.788.638.778.650.11%59,851
Sep 10, 20248.758.788.688.768.640.34%14,977
Sep 9, 20248.668.738.668.738.611.04%9,874
Sep 6, 20248.798.828.598.648.52-1.87%18,553
Sep 5, 20248.858.858.808.818.68-1.07%9,365
Sep 4, 20248.898.928.878.908.77-0.45%9,652
Sep 3, 20249.009.028.938.948.810.11%59,330
Aug 30, 20248.908.938.908.938.800.11%6,483
Aug 29, 20248.918.958.898.928.790.22%22,759
Aug 28, 20248.918.928.868.908.770.11%11,273
Aug 27, 20248.878.918.878.898.760.45%34,460
Aug 26, 20248.808.888.808.858.72-56,143
Aug 23, 20248.748.888.738.858.721.49%49,048
Aug 22, 20248.758.818.708.728.600.81%32,901
Aug 21, 20248.758.758.648.658.53-1.26%77,790
Aug 20, 20248.728.778.728.768.640.92%4,142
Aug 19, 20248.638.698.498.688.560.81%11,059
Aug 16, 20248.558.628.558.618.490.82%6,635
Aug 15, 20248.628.628.548.548.42-0.58%2,837
Aug 14, 20248.558.598.558.598.470.82%2,193
Aug 13, 20248.418.568.418.528.401.07%68,129
Aug 12, 20248.448.448.418.438.31-0.71%8,782
Aug 9, 20248.448.498.448.498.370.24%2,765
Aug 8, 20248.448.488.448.478.351.07%3,146
Aug 7, 20248.438.468.388.388.26-0.12%2,572
Aug 6, 20248.318.448.308.398.271.02%77,601
Aug 5, 20248.348.348.288.318.19-2.52%5,207
Aug 2, 20248.548.548.468.528.400.12%9,020
Aug 1, 20248.518.558.498.518.39-0.12%27,687
Jul 31, 20248.538.588.518.528.400.24%10,569
Jul 30, 20248.518.538.498.508.380.59%2,175
Jul 29, 20248.458.458.378.458.33-0.47%12,854
Jul 26, 20248.398.508.398.498.371.31%12,954
Jul 25, 20248.378.428.188.388.26-0.95%11,725
Jul 24, 20248.488.538.428.468.340.24%23,765
Jul 23, 20248.468.478.448.448.32-0.47%8,965
Jul 22, 20248.448.488.448.488.360.26%14,935
Jul 19, 20248.488.488.458.468.340.21%12,332
Jul 18, 20248.488.488.448.448.32-0.12%20,491
Jul 17, 20248.418.488.418.458.330.66%10,348
Jul 16, 20248.338.438.338.408.280.18%20,597
Jul 15, 20248.448.448.388.388.26-0.71%17,459
Jul 12, 20248.418.478.358.448.321.44%21,270
Jul 11, 20248.298.358.298.328.200.97%17,727
Jul 10, 20248.168.268.168.248.120.73%32,543
Jul 9, 20248.198.198.178.188.060.26%5,793
Jul 8, 20248.188.208.128.168.040.11%54,052
Jul 5, 20248.168.168.158.158.030.49%3,122
Jul 3, 20248.098.138.098.117.990.87%4,336