The Swiss Helvetia Fund Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
9.22
+0.06 (0.66%)
Mar 31, 2025, 4:00 PM EDT - Market closed
The Swiss Helvetia Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.09 | 9.18 | 9.07 | 9.17 | - | 0.11% | 120,402 |
| Mar 28, 2025 | 9.07 | 9.18 | 9.07 | 9.16 | 9.16 | 0.42% | 36,033 |
| Mar 27, 2025 | 9.13 | 9.14 | 9.06 | 9.12 | 9.12 | 0.80% | 34,458 |
| Mar 26, 2025 | 9.11 | 9.20 | 9.05 | 9.05 | 9.05 | -1.09% | 55,209 |
| Mar 25, 2025 | 9.17 | 9.29 | 9.12 | 9.15 | 9.15 | 2.25% | 116,668 |
| Mar 24, 2025 | 8.99 | 8.99 | 8.86 | 8.95 | 8.95 | 0.01% | 10,674 |
| Mar 21, 2025 | 8.95 | 8.96 | 8.92 | 8.95 | 8.95 | 0.15% | 12,342 |
| Mar 20, 2025 | 8.94 | 8.96 | 8.92 | 8.94 | 8.94 | 0.17% | 4,314 |
| Mar 19, 2025 | 8.90 | 8.97 | 8.90 | 8.92 | 8.92 | -0.67% | 30,778 |
| Mar 18, 2025 | 8.94 | 9.02 | 8.80 | 8.98 | 8.98 | -1.43% | 20,756 |
| Mar 17, 2025 | 9.09 | 9.14 | 9.05 | 9.11 | 8.96 | 1.33% | 23,276 |
| Mar 14, 2025 | 9.00 | 9.00 | 8.96 | 8.99 | 8.85 | 0.56% | 14,876 |
| Mar 13, 2025 | 9.00 | 9.00 | 8.92 | 8.94 | 8.80 | -1.08% | 11,509 |
| Mar 12, 2025 | 8.97 | 9.04 | 8.97 | 9.04 | 8.89 | 1.04% | 11,174 |
| Mar 11, 2025 | 9.06 | 9.06 | 8.93 | 8.95 | 8.80 | -1.16% | 50,810 |
| Mar 10, 2025 | 9.06 | 9.15 | 9.04 | 9.05 | 8.91 | -1.42% | 17,638 |
| Mar 7, 2025 | 9.06 | 9.19 | 9.06 | 9.18 | 9.03 | 2.00% | 23,191 |
| Mar 6, 2025 | 9.03 | 9.04 | 8.98 | 9.00 | 8.86 | -0.55% | 35,140 |
| Mar 5, 2025 | 9.01 | 9.08 | 9.01 | 9.05 | 8.91 | 0.22% | 30,793 |
| Mar 4, 2025 | 9.05 | 9.05 | 8.99 | 9.03 | 8.89 | 0.89% | 57,679 |
| Mar 3, 2025 | 9.00 | 9.06 | 8.93 | 8.95 | 8.81 | - | 92,320 |
| Feb 28, 2025 | 8.97 | 8.97 | 8.93 | 8.95 | 8.81 | - | 31,195 |
| Feb 27, 2025 | 9.01 | 9.01 | 8.93 | 8.95 | 8.81 | -0.67% | 21,640 |
| Feb 26, 2025 | 9.10 | 9.11 | 9.00 | 9.01 | 8.87 | -0.66% | 80,873 |
| Feb 25, 2025 | 9.02 | 9.09 | 9.02 | 9.07 | 8.93 | 0.44% | 64,611 |
| Feb 24, 2025 | 8.97 | 9.04 | 8.96 | 9.03 | 8.89 | 1.12% | 14,746 |
| Feb 21, 2025 | 8.93 | 8.97 | 8.91 | 8.93 | 8.79 | -0.11% | 46,522 |
| Feb 20, 2025 | 8.85 | 8.94 | 8.85 | 8.94 | 8.80 | 1.02% | 17,179 |
| Feb 19, 2025 | 8.83 | 8.87 | 8.78 | 8.85 | 8.71 | -0.45% | 44,933 |
| Feb 18, 2025 | 8.85 | 8.91 | 8.85 | 8.89 | 8.75 | 0.34% | 50,171 |
| Feb 14, 2025 | 8.88 | 8.90 | 8.86 | 8.86 | 8.72 | -0.11% | 15,456 |
| Feb 13, 2025 | 8.80 | 8.87 | 8.75 | 8.87 | 8.73 | 1.36% | 25,399 |
| Feb 12, 2025 | 8.68 | 8.76 | 8.67 | 8.75 | 8.61 | 0.67% | 14,420 |
| Feb 11, 2025 | 8.71 | 8.71 | 8.68 | 8.69 | 8.55 | 0.27% | 4,843 |
| Feb 10, 2025 | 8.65 | 8.71 | 8.63 | 8.67 | 8.53 | -0.12% | 28,976 |
| Feb 7, 2025 | 8.72 | 8.72 | 8.62 | 8.68 | 8.54 | -0.23% | 31,034 |
| Feb 6, 2025 | 8.66 | 8.74 | 8.66 | 8.70 | 8.56 | - | 14,204 |
| Feb 5, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.56 | 1.16% | 28,238 |
| Feb 4, 2025 | 8.63 | 8.63 | 8.60 | 8.60 | 8.46 | -0.35% | 27,127 |
| Feb 3, 2025 | 8.65 | 8.66 | 8.61 | 8.63 | 8.49 | -0.46% | 32,775 |
| Jan 31, 2025 | 8.75 | 8.76 | 8.67 | 8.67 | 8.53 | -1.37% | 30,412 |
| Jan 30, 2025 | 8.75 | 8.82 | 8.73 | 8.79 | 8.65 | 1.38% | 13,424 |
| Jan 29, 2025 | 8.67 | 8.70 | 8.66 | 8.67 | 8.53 | 0.23% | 21,603 |
| Jan 28, 2025 | 8.62 | 8.70 | 8.62 | 8.65 | 8.51 | -0.46% | 21,622 |
| Jan 27, 2025 | 8.54 | 8.70 | 8.54 | 8.69 | 8.55 | 2.00% | 49,741 |
| Jan 24, 2025 | 8.51 | 8.56 | 8.51 | 8.52 | 8.38 | -0.23% | 11,673 |
| Jan 23, 2025 | 8.54 | 8.55 | 8.52 | 8.54 | 8.40 | 0.71% | 17,891 |
| Jan 22, 2025 | 8.55 | 8.57 | 8.37 | 8.48 | 8.35 | -0.93% | 58,511 |
| Jan 21, 2025 | 8.50 | 8.57 | 8.50 | 8.56 | 8.42 | 1.30% | 17,397 |
| Jan 17, 2025 | 8.41 | 8.46 | 8.40 | 8.45 | 8.32 | 0.60% | 37,332 |