NYSE - Delayed Quote • USD
The Swiss Helvetia Fund Inc. (SWZ)
At close: April 23 at 3:57 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 7.64 | 7.71 | 7.64 | 7.70 | 7.70 | 13,200 |
| Apr 22, 2024 | 7.59 | 7.60 | 7.57 | 7.60 | 7.60 | 19,400 |
| Apr 19, 2024 | 7.55 | 7.57 | 7.53 | 7.54 | 7.54 | 14,100 |
| Apr 18, 2024 | 7.51 | 7.52 | 7.50 | 7.50 | 7.50 | 4,700 |
| Apr 17, 2024 | 7.54 | 7.55 | 7.50 | 7.54 | 7.54 | 30,100 |
| Apr 16, 2024 | 7.53 | 7.54 | 7.49 | 7.50 | 7.50 | 31,300 |
| Apr 15, 2024 | 7.57 | 7.63 | 7.57 | 7.58 | 7.58 | 10,200 |
| Apr 12, 2024 | 7.58 | 7.59 | 7.55 | 7.55 | 7.55 | 16,300 |
| Apr 11, 2024 | 7.72 | 7.72 | 7.61 | 7.67 | 7.67 | 4,000 |
| Apr 10, 2024 | 7.69 | 7.69 | 7.64 | 7.67 | 7.67 | 34,000 |
| Apr 9, 2024 | 7.76 | 7.80 | 7.72 | 7.72 | 7.72 | 28,400 |
| Apr 8, 2024 | 7.78 | 7.78 | 7.73 | 7.73 | 7.73 | 17,400 |
| Apr 5, 2024 | 7.84 | 7.84 | 7.76 | 7.78 | 7.78 | 20,000 |
| Apr 4, 2024 | 7.89 | 7.89 | 7.82 | 7.82 | 7.82 | 5,400 |
| Apr 3, 2024 | 7.85 | 7.85 | 7.81 | 7.83 | 7.83 | 16,600 |
| Apr 2, 2024 | 7.87 | 7.87 | 7.83 | 7.83 | 7.83 | 13,600 |
| Apr 1, 2024 | 7.99 | 7.99 | 7.93 | 7.95 | 7.95 | 17,700 |
| Mar 28, 2024 | 7.88 | 7.97 | 7.86 | 7.93 | 7.93 | 35,800 |
| Mar 27, 2024 | 7.91 | 7.91 | 7.84 | 7.88 | 7.88 | 18,800 |
| Mar 26, 2024 | 7.85 | 7.88 | 7.84 | 7.85 | 7.85 | 15,000 |
| Mar 25, 2024 | 7.87 | 7.87 | 7.81 | 7.82 | 7.82 | 20,400 |
| Mar 22, 2024 | 7.83 | 7.83 | 7.81 | 7.82 | 7.82 | 4,800 |
| Mar 21, 2024 | 7.85 | 7.85 | 7.78 | 7.80 | 7.80 | 10,200 |
| Mar 20, 2024 | 7.78 | 7.87 | 7.78 | 7.85 | 7.85 | 18,200 |
| Mar 19, 2024 | 7.84 | 7.84 | 7.80 | 7.82 | 7.82 | 30,600 |
| Mar 18, 2024 | 0.13 Dividend | |||||
| Mar 18, 2024 | 7.86 | 7.86 | 7.84 | 7.84 | 7.84 | 8,700 |
| Mar 15, 2024 | 8.08 | 8.08 | 8.00 | 8.01 | 7.88 | 7,100 |
| Mar 14, 2024 | 8.07 | 8.07 | 8.04 | 8.05 | 7.92 | 10,000 |
| Mar 13, 2024 | 8.07 | 8.08 | 8.06 | 8.08 | 7.95 | 10,300 |
| Mar 12, 2024 | 8.02 | 8.08 | 8.02 | 8.05 | 7.92 | 14,200 |
| Mar 11, 2024 | 8.04 | 8.05 | 8.04 | 8.05 | 7.92 | 2,400 |
| Mar 8, 2024 | 8.01 | 8.02 | 8.01 | 8.02 | 7.89 | 20,000 |
| Mar 7, 2024 | 7.97 | 7.99 | 7.95 | 7.95 | 7.82 | 24,100 |
| Mar 6, 2024 | 7.90 | 7.92 | 7.90 | 7.90 | 7.77 | 3,200 |
| Mar 5, 2024 | 7.86 | 7.86 | 7.84 | 7.84 | 7.71 | 1,000 |
| Mar 4, 2024 | 7.85 | 7.86 | 7.82 | 7.82 | 7.69 | 7,500 |
| Mar 1, 2024 | 7.91 | 7.91 | 7.86 | 7.91 | 7.78 | 3,000 |
| Feb 29, 2024 | 7.89 | 7.90 | 7.85 | 7.86 | 7.73 | 4,000 |
| Feb 28, 2024 | 7.90 | 7.90 | 7.88 | 7.88 | 7.75 | 1,000 |
| Feb 27, 2024 | 7.91 | 7.93 | 7.89 | 7.91 | 7.78 | 17,300 |
| Feb 26, 2024 | 7.99 | 7.99 | 7.92 | 7.93 | 7.80 | 5,000 |
| Feb 23, 2024 | 7.93 | 7.94 | 7.89 | 7.94 | 7.81 | 20,600 |
| Feb 22, 2024 | 7.91 | 7.93 | 7.86 | 7.92 | 7.79 | 20,300 |
| Feb 21, 2024 | 7.94 | 7.97 | 7.94 | 7.97 | 7.84 | 23,700 |
| Feb 20, 2024 | 7.88 | 7.99 | 7.88 | 7.94 | 7.81 | 17,300 |
| Feb 16, 2024 | 7.87 | 7.90 | 7.87 | 7.88 | 7.75 | 6,800 |
| Feb 15, 2024 | 7.86 | 7.90 | 7.85 | 7.85 | 7.72 | 10,700 |
| Feb 14, 2024 | 7.88 | 7.88 | 7.84 | 7.86 | 7.73 | 14,200 |
| Feb 13, 2024 | 7.79 | 7.79 | 7.77 | 7.79 | 7.66 | 13,200 |
| Feb 12, 2024 | 7.85 | 7.90 | 7.84 | 7.90 | 7.77 | 44,500 |
| Feb 9, 2024 | 7.85 | 7.88 | 7.81 | 7.87 | 7.74 | 8,400 |
| Feb 8, 2024 | 7.91 | 7.91 | 7.88 | 7.90 | 7.77 | 7,400 |
| Feb 7, 2024 | 7.91 | 7.92 | 7.85 | 7.91 | 7.78 | 21,900 |
| Feb 6, 2024 | 7.91 | 7.93 | 7.91 | 7.92 | 7.79 | 4,500 |
| Feb 5, 2024 | 7.97 | 7.97 | 7.91 | 7.94 | 7.81 | 18,000 |
| Feb 2, 2024 | 7.95 | 7.95 | 7.89 | 7.91 | 7.78 | 23,100 |
| Feb 1, 2024 | 8.11 | 8.12 | 8.09 | 8.11 | 7.98 | 24,300 |
| Jan 31, 2024 | 8.02 | 8.04 | 8.02 | 8.03 | 7.90 | 8,200 |
| Jan 30, 2024 | 8.06 | 8.06 | 8.00 | 8.05 | 7.92 | 14,500 |
| Jan 29, 2024 | 8.09 | 8.11 | 8.04 | 8.09 | 7.96 | 22,300 |
| Jan 26, 2024 | 8.08 | 8.08 | 8.02 | 8.06 | 7.93 | 17,500 |
| Jan 25, 2024 | 8.01 | 8.01 | 7.96 | 7.97 | 7.84 | 11,100 |
| Jan 24, 2024 | 7.97 | 8.02 | 7.95 | 7.96 | 7.83 | 8,700 |
| Jan 23, 2024 | 7.87 | 7.91 | 7.87 | 7.91 | 7.78 | 9,500 |
| Jan 22, 2024 | 7.93 | 7.97 | 7.93 | 7.93 | 7.80 | 10,500 |
| Jan 19, 2024 | 7.87 | 7.93 | 7.82 | 7.88 | 7.75 | 7,400 |
| Jan 18, 2024 | 7.94 | 7.95 | 7.92 | 7.93 | 7.80 | 5,800 |
| Jan 17, 2024 | 7.99 | 7.99 | 7.94 | 7.97 | 7.84 | 7,700 |
| Jan 16, 2024 | 8.10 | 8.10 | 8.00 | 8.07 | 7.94 | 5,800 |
| Jan 12, 2024 | 8.15 | 8.16 | 8.10 | 8.14 | 8.01 | 12,500 |
| Jan 11, 2024 | 8.21 | 8.21 | 8.13 | 8.13 | 8.00 | 24,800 |
| Jan 10, 2024 | 8.22 | 8.23 | 8.21 | 8.22 | 8.09 | 10,800 |
| Jan 9, 2024 | 8.18 | 8.22 | 8.18 | 8.20 | 8.07 | 12,600 |
| Jan 8, 2024 | 8.20 | 8.28 | 8.20 | 8.25 | 8.12 | 26,600 |
| Jan 5, 2024 | 8.13 | 8.18 | 8.13 | 8.17 | 8.04 | 7,500 |
| Jan 4, 2024 | 8.07 | 8.14 | 8.07 | 8.12 | 7.99 | 5,100 |
| Jan 3, 2024 | 8.12 | 8.13 | 8.09 | 8.13 | 8.00 | 6,400 |
| Jan 2, 2024 | 8.04 | 8.20 | 8.03 | 8.20 | 8.07 | 46,200 |
| Dec 29, 2023 | 8.20 | 8.28 | 8.16 | 8.20 | 8.07 | 33,300 |
| Dec 28, 2023 | 8.12 | 8.13 | 8.06 | 8.08 | 7.95 | 17,000 |
| Dec 27, 2023 | 8.08 | 8.20 | 8.05 | 8.10 | 7.97 | 44,400 |
| Dec 26, 2023 | 8.03 | 8.06 | 8.02 | 8.04 | 7.91 | 8,600 |
| Dec 22, 2023 | 7.99 | 8.06 | 7.99 | 8.02 | 7.89 | 8,300 |
| Dec 21, 2023 | 8.01 | 8.04 | 7.99 | 8.01 | 7.88 | 13,600 |
| Dec 20, 2023 | 7.99 | 8.00 | 7.92 | 7.93 | 7.80 | 12,200 |
| Dec 19, 2023 | 7.96 | 7.99 | 7.96 | 7.98 | 7.85 | 20,100 |
| Dec 18, 2023 | 0.13 Dividend | |||||
| Dec 18, 2023 | 7.98 | 8.02 | 7.96 | 7.97 | 7.84 | 14,700 |
| Dec 15, 2023 | 8.03 | 8.07 | 8.01 | 8.05 | 7.79 | 21,700 |
| Dec 14, 2023 | 7.97 | 8.02 | 7.96 | 7.99 | 7.74 | 20,600 |
| Dec 13, 2023 | 7.92 | 7.98 | 7.91 | 7.97 | 7.72 | 23,500 |
| Dec 12, 2023 | 7.89 | 7.90 | 7.87 | 7.89 | 7.64 | 9,300 |
| Dec 11, 2023 | 7.84 | 7.87 | 7.83 | 7.86 | 7.61 | 5,400 |
| Dec 8, 2023 | 7.83 | 7.84 | 7.81 | 7.82 | 7.57 | 15,900 |
| Dec 7, 2023 | 7.81 | 7.81 | 7.74 | 7.79 | 7.54 | 42,500 |
| Dec 6, 2023 | 7.82 | 7.85 | 7.79 | 7.80 | 7.55 | 7,800 |
| Dec 5, 2023 | 7.74 | 7.78 | 7.73 | 7.73 | 7.48 | 20,700 |
| Dec 4, 2023 | 7.75 | 7.77 | 7.75 | 7.76 | 7.51 | 3,000 |
| Dec 1, 2023 | 7.75 | 7.85 | 7.75 | 7.85 | 7.60 | 28,600 |
| Nov 30, 2023 | 7.70 | 7.75 | 7.70 | 7.74 | 7.49 | 6,300 |
| Nov 29, 2023 | 7.68 | 7.74 | 7.66 | 7.69 | 7.44 | 21,300 |
| Nov 28, 2023 | 7.64 | 7.65 | 7.62 | 7.63 | 7.39 | 3,500 |
| Nov 27, 2023 | 7.66 | 7.69 | 7.66 | 7.67 | 7.43 | 11,600 |
| Nov 24, 2023 | 7.69 | 7.69 | 7.68 | 7.68 | 7.44 | 1,000 |
| Nov 22, 2023 | 7.65 | 7.67 | 7.65 | 7.66 | 7.42 | 17,000 |
| Nov 21, 2023 | 7.63 | 7.66 | 7.62 | 7.64 | 7.40 | 14,300 |
| Nov 20, 2023 | 7.60 | 7.61 | 7.59 | 7.61 | 7.37 | 14,300 |
| Nov 17, 2023 | 7.59 | 7.60 | 7.57 | 7.58 | 7.34 | 31,500 |
| Nov 16, 2023 | 7.60 | 7.61 | 7.58 | 7.58 | 7.34 | 13,800 |
| Nov 15, 2023 | 7.58 | 7.60 | 7.57 | 7.57 | 7.33 | 1,700 |
| Nov 14, 2023 | 7.50 | 7.56 | 7.50 | 7.54 | 7.30 | 13,300 |
| Nov 13, 2023 | 7.34 | 7.41 | 7.32 | 7.40 | 7.16 | 14,100 |
| Nov 10, 2023 | 7.49 | 7.50 | 7.44 | 7.46 | 7.22 | 12,800 |
| Nov 9, 2023 | 7.49 | 7.49 | 7.45 | 7.46 | 7.22 | 8,600 |
| Nov 8, 2023 | 7.46 | 7.48 | 7.41 | 7.45 | 7.21 | 11,800 |
| Nov 7, 2023 | 7.49 | 7.52 | 7.44 | 7.44 | 7.20 | 7,500 |
| Nov 6, 2023 | 7.48 | 7.53 | 7.47 | 7.52 | 7.28 | 15,200 |
| Nov 3, 2023 | 7.40 | 7.48 | 7.40 | 7.47 | 7.23 | 15,600 |
| Nov 2, 2023 | 7.32 | 7.39 | 7.32 | 7.36 | 7.13 | 5,000 |
| Nov 1, 2023 | 7.18 | 7.30 | 7.17 | 7.30 | 7.07 | 40,300 |
| Oct 31, 2023 | 7.12 | 7.18 | 7.12 | 7.14 | 6.91 | 17,500 |
| Oct 30, 2023 | 7.20 | 7.20 | 7.16 | 7.18 | 6.95 | 18,100 |
| Oct 27, 2023 | 7.17 | 7.21 | 7.12 | 7.12 | 6.89 | 58,500 |
| Oct 26, 2023 | 7.21 | 7.26 | 7.15 | 7.23 | 7.00 | 5,600 |
| Oct 25, 2023 | 7.24 | 7.27 | 7.21 | 7.25 | 7.02 | 7,400 |
| Oct 24, 2023 | 7.30 | 7.30 | 7.26 | 7.27 | 7.04 | 19,800 |
| Oct 23, 2023 | 7.28 | 7.34 | 7.25 | 7.25 | 7.02 | 23,700 |
| Oct 20, 2023 | 7.34 | 7.36 | 7.30 | 7.32 | 7.09 | 13,900 |
| Oct 19, 2023 | 7.44 | 7.44 | 7.35 | 7.38 | 7.14 | 10,700 |
| Oct 18, 2023 | 7.47 | 7.48 | 7.45 | 7.45 | 7.21 | 15,300 |
| Oct 17, 2023 | 7.50 | 7.56 | 7.49 | 7.52 | 7.28 | 31,000 |
| Oct 16, 2023 | 7.61 | 7.61 | 7.50 | 7.55 | 7.31 | 23,100 |
| Oct 13, 2023 | 7.57 | 7.63 | 7.57 | 7.62 | 7.38 | 10,000 |
| Oct 12, 2023 | 7.60 | 7.63 | 7.57 | 7.57 | 7.33 | 57,700 |
| Oct 11, 2023 | 7.61 | 7.66 | 7.61 | 7.66 | 7.42 | 47,700 |
| Oct 10, 2023 | 7.55 | 7.59 | 7.53 | 7.54 | 7.30 | 48,100 |
| Oct 9, 2023 | 7.41 | 7.53 | 7.40 | 7.47 | 7.23 | 32,000 |
| Oct 6, 2023 | 7.46 | 7.58 | 7.46 | 7.56 | 7.32 | 8,900 |
| Oct 5, 2023 | 7.50 | 7.50 | 7.48 | 7.49 | 7.25 | 8,800 |
| Oct 4, 2023 | 7.57 | 7.57 | 7.48 | 7.50 | 7.26 | 5,300 |
| Oct 3, 2023 | 7.50 | 7.51 | 7.47 | 7.49 | 7.25 | 15,300 |
| Oct 2, 2023 | 7.55 | 7.60 | 7.55 | 7.60 | 7.36 | 31,600 |
| Sep 29, 2023 | 7.70 | 7.84 | 7.61 | 7.64 | 7.40 | 54,600 |
| Sep 28, 2023 | 7.58 | 7.58 | 7.54 | 7.57 | 7.33 | 43,600 |
| Sep 27, 2023 | 7.65 | 7.65 | 7.52 | 7.59 | 7.35 | 21,000 |
| Sep 26, 2023 | 7.63 | 7.63 | 7.33 | 7.56 | 7.32 | 26,600 |
| Sep 25, 2023 | 7.72 | 7.75 | 7.68 | 7.74 | 7.49 | 30,300 |
| Sep 22, 2023 | 7.79 | 7.81 | 7.73 | 7.73 | 7.48 | 67,600 |
| Sep 21, 2023 | 7.81 | 7.86 | 7.81 | 7.81 | 7.56 | 27,900 |
| Sep 20, 2023 | 7.87 | 7.93 | 7.83 | 7.83 | 7.58 | 4,800 |
| Sep 19, 2023 | 0.12 Dividend | |||||
| Sep 19, 2023 | 7.86 | 7.86 | 7.80 | 7.81 | 7.56 | 21,400 |
| Sep 18, 2023 | 8.00 | 8.01 | 7.95 | 7.95 | 7.58 | 9,600 |
| Sep 15, 2023 | 8.01 | 8.06 | 8.01 | 8.06 | 7.68 | 3,300 |
| Sep 14, 2023 | 7.97 | 7.99 | 7.97 | 7.99 | 7.62 | 2,100 |
| Sep 13, 2023 | 7.97 | 7.97 | 7.90 | 7.92 | 7.55 | 26,400 |
| Sep 12, 2023 | 7.97 | 8.00 | 7.97 | 7.99 | 7.62 | 12,100 |
| Sep 11, 2023 | 8.05 | 8.05 | 8.00 | 8.00 | 7.63 | 16,000 |
| Sep 8, 2023 | 7.97 | 8.00 | 7.95 | 7.96 | 7.59 | 9,600 |
| Sep 7, 2023 | 7.98 | 7.98 | 7.96 | 7.97 | 7.60 | 3,500 |
| Sep 6, 2023 | 7.97 | 7.99 | 7.95 | 7.96 | 7.59 | 14,000 |
| Sep 5, 2023 | 8.06 | 8.06 | 8.01 | 8.01 | 7.63 | 18,100 |
| Sep 1, 2023 | 8.21 | 8.21 | 8.11 | 8.12 | 7.74 | 3,500 |
| Aug 31, 2023 | 8.21 | 8.21 | 8.12 | 8.13 | 7.75 | 7,900 |
| Aug 30, 2023 | 8.16 | 8.17 | 8.14 | 8.14 | 7.76 | 2,800 |
| Aug 29, 2023 | 8.13 | 8.19 | 8.13 | 8.16 | 7.78 | 16,400 |
| Aug 28, 2023 | 8.10 | 8.13 | 8.08 | 8.08 | 7.70 | 98,000 |
| Aug 25, 2023 | 8.12 | 8.17 | 8.06 | 8.13 | 7.75 | 9,500 |
| Aug 24, 2023 | 8.17 | 8.20 | 8.04 | 8.04 | 7.66 | 30,600 |
| Aug 23, 2023 | 8.19 | 8.22 | 8.19 | 8.21 | 7.83 | 6,800 |
| Aug 22, 2023 | 8.09 | 8.10 | 8.07 | 8.07 | 7.69 | 101,800 |
| Aug 21, 2023 | 8.07 | 8.19 | 7.96 | 8.15 | 7.77 | 234,800 |
| Aug 18, 2023 | 8.05 | 8.05 | 7.99 | 7.99 | 7.62 | 154,100 |
| Aug 17, 2023 | 8.15 | 8.19 | 8.13 | 8.13 | 7.75 | 12,100 |
| Aug 16, 2023 | 8.22 | 8.23 | 8.17 | 8.18 | 7.80 | 26,700 |
| Aug 15, 2023 | 8.12 | 8.22 | 8.12 | 8.16 | 7.78 | 14,400 |
| Aug 14, 2023 | 8.23 | 8.28 | 8.23 | 8.23 | 7.84 | 3,600 |
| Aug 11, 2023 | 8.34 | 8.34 | 8.30 | 8.30 | 7.91 | 1,100 |
| Aug 10, 2023 | 8.35 | 8.35 | 8.31 | 8.33 | 7.94 | 2,400 |
| Aug 9, 2023 | 8.28 | 8.29 | 8.24 | 8.24 | 7.85 | 4,000 |
| Aug 8, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 7.86 | 1,200 |
| Aug 7, 2023 | 8.35 | 8.37 | 8.35 | 8.37 | 7.98 | 45,100 |
| Aug 4, 2023 | 8.30 | 8.31 | 8.28 | 8.30 | 7.91 | 14,400 |
| Aug 3, 2023 | 8.34 | 8.34 | 8.28 | 8.28 | 7.89 | 4,300 |
| Aug 2, 2023 | 8.43 | 8.43 | 8.38 | 8.41 | 8.02 | 2,800 |
| Aug 1, 2023 | 8.51 | 8.53 | 8.47 | 8.49 | 8.09 | 8,900 |
| Jul 31, 2023 | 8.57 | 8.57 | 8.54 | 8.54 | 8.14 | 2,100 |
| Jul 28, 2023 | 8.56 | 8.56 | 8.54 | 8.56 | 8.16 | 5,300 |
| Jul 27, 2023 | 8.53 | 8.56 | 8.52 | 8.52 | 8.12 | 21,400 |
| Jul 26, 2023 | 8.40 | 8.46 | 8.40 | 8.43 | 8.04 | 9,200 |
| Jul 25, 2023 | 8.42 | 8.49 | 8.42 | 8.47 | 8.07 | 8,400 |
| Jul 24, 2023 | 8.40 | 8.42 | 8.39 | 8.41 | 8.02 | 5,200 |
| Jul 21, 2023 | 8.45 | 8.45 | 8.41 | 8.41 | 8.02 | 17,700 |
| Jul 20, 2023 | 8.40 | 8.44 | 8.40 | 8.43 | 8.04 | 8,200 |
| Jul 19, 2023 | 8.44 | 8.46 | 8.44 | 8.46 | 8.06 | 13,000 |
| Jul 18, 2023 | 8.42 | 8.45 | 8.42 | 8.44 | 8.04 | 2,400 |
| Jul 17, 2023 | 8.40 | 8.40 | 8.36 | 8.38 | 7.99 | 2,300 |
| Jul 14, 2023 | 8.45 | 8.48 | 8.38 | 8.42 | 8.03 | 4,200 |
| Jul 13, 2023 | 8.32 | 8.45 | 8.31 | 8.37 | 7.98 | 18,100 |
| Jul 12, 2023 | 8.25 | 8.28 | 8.25 | 8.27 | 7.88 | 5,900 |
| Jul 11, 2023 | 8.15 | 8.16 | 8.13 | 8.16 | 7.78 | 4,700 |
| Jul 10, 2023 | 8.09 | 8.14 | 8.09 | 8.12 | 7.74 | 4,500 |
| Jul 7, 2023 | 8.08 | 8.08 | 8.05 | 8.05 | 7.67 | 2,800 |
| Jul 6, 2023 | 8.13 | 8.13 | 8.11 | 8.11 | 7.73 | 1,300 |
| Jul 5, 2023 | 8.17 | 8.20 | 8.12 | 8.20 | 7.82 | 2,600 |
| Jul 3, 2023 | 8.22 | 8.27 | 8.17 | 8.27 | 7.88 | 21,000 |
| Jun 30, 2023 | 8.27 | 8.27 | 8.21 | 8.22 | 7.83 | 25,900 |
| Jun 29, 2023 | 8.13 | 8.16 | 8.10 | 8.16 | 7.78 | 4,300 |
| Jun 28, 2023 | 8.16 | 8.16 | 8.02 | 8.09 | 7.71 | 19,200 |
| Jun 27, 2023 | 8.02 | 8.11 | 8.02 | 8.10 | 7.72 | 15,700 |
| Jun 26, 2023 | 8.07 | 8.08 | 8.03 | 8.07 | 7.69 | 4,900 |
| Jun 23, 2023 | 8.05 | 8.06 | 8.05 | 8.05 | 7.67 | 800 |
| Jun 22, 2023 | 8.07 | 8.08 | 8.02 | 8.07 | 7.69 | 11,100 |
| Jun 21, 2023 | 8.07 | 8.10 | 8.05 | 8.05 | 7.67 | 4,300 |
| Jun 20, 2023 | 0.12 Dividend | |||||
| Jun 20, 2023 | 8.18 | 8.25 | 8.10 | 8.14 | 7.76 | 33,300 |
| Jun 16, 2023 | 8.32 | 8.35 | 8.29 | 8.29 | 7.78 | 10,600 |
| Jun 15, 2023 | 8.27 | 8.33 | 8.27 | 8.32 | 7.81 | 18,300 |
| Jun 14, 2023 | 8.23 | 8.26 | 8.21 | 8.23 | 7.73 | 18,900 |
| Jun 13, 2023 | 8.19 | 8.20 | 8.16 | 8.20 | 7.70 | 11,500 |
| Jun 12, 2023 | 8.15 | 8.16 | 8.13 | 8.15 | 7.65 | 14,000 |
| Jun 9, 2023 | 8.13 | 8.19 | 8.13 | 8.14 | 7.64 | 16,000 |
| Jun 8, 2023 | 8.14 | 8.20 | 8.14 | 8.19 | 7.69 | 48,100 |
| Jun 7, 2023 | 8.16 | 8.16 | 8.08 | 8.09 | 7.60 | 8,900 |
| Jun 6, 2023 | 8.20 | 8.20 | 8.19 | 8.20 | 7.70 | 16,500 |
| Jun 5, 2023 | 8.16 | 8.20 | 8.16 | 8.18 | 7.68 | 10,300 |
| Jun 2, 2023 | 8.16 | 8.21 | 8.16 | 8.20 | 7.70 | 5,800 |
| Jun 1, 2023 | 8.07 | 8.10 | 8.06 | 8.09 | 7.60 | 23,300 |
| May 31, 2023 | 8.13 | 8.13 | 8.06 | 8.08 | 7.59 | 5,100 |
| May 30, 2023 | 8.19 | 8.19 | 8.12 | 8.15 | 7.65 | 20,800 |
| May 26, 2023 | 8.18 | 8.23 | 8.16 | 8.18 | 7.68 | 18,600 |
| May 25, 2023 | 8.24 | 8.24 | 8.13 | 8.15 | 7.65 | 11,400 |
| May 24, 2023 | 8.23 | 8.23 | 8.20 | 8.22 | 7.72 | 8,100 |
| May 23, 2023 | 8.28 | 8.28 | 8.26 | 8.27 | 7.77 | 23,500 |
| May 22, 2023 | 8.28 | 8.29 | 8.27 | 8.28 | 7.77 | 10,600 |
| May 19, 2023 | 8.19 | 8.27 | 8.17 | 8.25 | 7.75 | 56,500 |
| May 18, 2023 | 8.20 | 8.20 | 8.16 | 8.18 | 7.68 | 21,200 |
| May 17, 2023 | 8.20 | 8.23 | 8.18 | 8.21 | 7.71 | 30,000 |
| May 16, 2023 | 8.23 | 8.23 | 8.18 | 8.19 | 7.69 | 12,000 |
| May 15, 2023 | 8.27 | 8.29 | 8.25 | 8.26 | 7.76 | 13,000 |
| May 12, 2023 | 8.24 | 8.25 | 8.22 | 8.23 | 7.73 | 9,900 |
| May 11, 2023 | 8.23 | 8.25 | 8.20 | 8.23 | 7.73 | 26,600 |
| May 10, 2023 | 8.33 | 8.33 | 8.24 | 8.24 | 7.74 | 69,100 |
| May 9, 2023 | 8.35 | 8.36 | 8.32 | 8.35 | 7.84 | 21,000 |
| May 8, 2023 | 8.42 | 8.44 | 8.33 | 8.33 | 7.82 | 26,700 |
| May 5, 2023 | 8.36 | 8.39 | 8.35 | 8.37 | 7.86 | 28,800 |
| May 4, 2023 | 8.38 | 8.40 | 8.35 | 8.37 | 7.86 | 18,100 |
| May 3, 2023 | 8.38 | 8.40 | 8.29 | 8.37 | 7.86 | 20,100 |
| May 2, 2023 | 8.28 | 8.32 | 8.24 | 8.30 | 7.79 | 40,200 |
| May 1, 2023 | 8.35 | 8.38 | 8.33 | 8.36 | 7.85 | 22,900 |
| Apr 28, 2023 | 8.27 | 8.31 | 8.27 | 8.31 | 7.80 | 5,200 |
| Apr 27, 2023 | 8.36 | 8.36 | 8.24 | 8.30 | 7.79 | 24,000 |
| Apr 26, 2023 | 8.38 | 8.38 | 8.33 | 8.34 | 7.83 | 22,200 |
| Apr 25, 2023 | 8.37 | 8.40 | 8.35 | 8.36 | 7.85 | 35,700 |
| Apr 24, 2023 | 8.31 | 8.36 | 8.30 | 8.35 | 7.84 | 33,000 |
Related Tickers
GF The New Germany Fund, Inc.
8.47
+1.44%
MXE Mexico Equity & Income Fund Inc.
11.00
+2.28%
JBAXY Julius Bär Gruppe AG
10.76
+1.99%
CEE The Central and Eastern Europe Fund, Inc.
9.71
-0.15%
JOF Japan Smaller Capitalization Fund, Inc.
7.64
+0.39%
JEQ Abrdn Japan Equity Fund Inc
5.86
+0.17%
FUND Sprott Focus Trust, Inc.
7.73
+0.26%
TWN The Taiwan Fund, Inc.
37.03
-0.37%
KF The Korea Fund, Inc.
23.47
+0.56%
MXF The Mexico Fund, Inc.
18.14
+1.80%