Skip to main content
The Swiss Helvetia Fund Inc. (SWZ)
NYSE: SWZ · Real-Time Price · USD
8.93
-0.01 (-0.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

The Swiss Helvetia Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.938.978.918.938.93-0.11%46,522
Feb 20, 20258.858.948.858.948.941.02%17,179
Feb 19, 20258.838.878.788.858.85-0.45%44,933
Feb 18, 20258.858.918.858.898.890.34%50,171
Feb 14, 20258.888.908.868.868.86-0.11%15,456
Feb 13, 20258.808.878.758.878.871.36%25,399
Feb 12, 20258.688.768.678.758.750.67%14,420
Feb 11, 20258.718.718.688.698.690.27%4,843
Feb 10, 20258.658.718.638.678.67-0.12%28,976
Feb 7, 20258.728.728.628.688.68-0.23%31,034
Feb 6, 20258.668.748.668.708.70-14,204
Feb 5, 20258.658.708.658.708.701.16%28,238
Feb 4, 20258.638.638.608.608.60-0.35%27,127
Feb 3, 20258.658.668.618.638.63-0.46%32,775
Jan 31, 20258.758.768.678.678.67-1.37%30,412
Jan 30, 20258.758.828.738.798.791.38%13,424
Jan 29, 20258.678.708.668.678.670.23%21,603
Jan 28, 20258.628.708.628.658.65-0.46%21,622
Jan 27, 20258.548.708.548.698.692.00%49,741
Jan 24, 20258.518.568.518.528.52-0.23%11,673
Jan 23, 20258.548.558.528.548.540.71%17,891
Jan 22, 20258.558.578.378.488.48-0.93%58,511
Jan 21, 20258.508.578.508.568.561.30%17,397
Jan 17, 20258.418.468.408.458.450.60%37,332
Jan 16, 20258.428.428.358.408.400.84%422,730
Jan 15, 20258.148.478.148.338.332.84%436,372
Jan 14, 20258.068.128.068.108.100.62%43,997
Jan 13, 20257.908.057.908.058.055.78%233,550
Jan 10, 20257.597.647.597.617.61-1.23%24,307
Jan 8, 20257.717.717.587.717.71-0.19%29,165
Jan 7, 20257.717.757.707.727.721.45%23,870
Jan 6, 20257.587.637.567.617.610.53%16,815
Jan 3, 20257.557.577.537.577.57-4,620
Jan 2, 20257.557.597.537.577.571.07%20,885
Dec 31, 20247.607.607.497.497.49-1.06%71,489
Dec 30, 20247.537.607.537.577.570.66%28,346
Dec 27, 20247.557.557.517.527.52-0.53%9,599
Dec 26, 20247.507.587.507.567.56-0.26%6,418
Dec 24, 20247.607.607.547.587.580.53%14,895
Dec 23, 20247.507.577.497.547.540.13%46,277
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