U.S. markets closed

The Swiss Helvetia Fund Inc. (SWZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.53+0.10 (+1.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20219.489.549.459.539.5317,966
Sep 22, 20219.409.449.409.439.4322,400
Sep 21, 20219.379.379.319.369.3612,000
Sep 20, 20219.299.379.069.249.2428,600
Sep 20, 20210.138 Dividend
Sep 17, 20219.619.659.589.619.4738,600
Sep 16, 20219.689.709.659.679.538,600
Sep 15, 20219.799.799.709.749.6018,700
Sep 14, 20219.789.819.759.809.6635,600
Sep 13, 20219.819.849.759.779.6345,700
Sep 10, 20219.949.949.809.809.6610,900
Sep 09, 20219.849.889.829.839.6913,300
Sep 08, 20219.929.929.799.869.7210,700
Sep 07, 202110.0210.029.959.969.829,300
Sep 03, 20219.9510.009.9510.009.866,000
Sep 02, 202110.0010.039.989.999.8511,000
Sep 01, 20219.9610.019.9610.009.8638,700
Aug 31, 202110.0710.089.989.989.848,200
Aug 30, 20219.9910.019.9810.009.865,100
Aug 27, 20219.9510.069.9510.049.9011,100
Aug 26, 20219.959.959.929.939.799,800
Aug 25, 20219.959.959.909.939.796,800
Aug 24, 202110.0110.109.9810.009.867,400
Aug 23, 20219.9810.029.9810.029.887,200
Aug 20, 20219.899.929.889.929.786,800
Aug 19, 20219.899.939.829.939.796,700
Aug 18, 202110.0010.029.989.989.8419,700
Aug 17, 20219.9510.009.959.989.841,400
Aug 16, 20219.9210.009.919.989.8415,400
Aug 13, 20219.919.979.879.959.8115,200
Aug 12, 20219.869.909.859.889.745,300
Aug 11, 20219.849.859.829.849.707,900
Aug 10, 20219.829.869.789.829.6810,600
Aug 09, 20219.809.829.809.829.684,600
Aug 06, 20219.839.839.779.779.6322,000
Aug 05, 20219.819.929.799.929.788,400
Aug 04, 20219.779.849.729.839.6911,800
Aug 03, 20219.849.849.759.779.6323,100
Aug 02, 20219.789.839.789.789.641,600
Jul 30, 20219.729.749.729.739.593,900
Jul 29, 20219.679.699.669.689.5414,700
Jul 28, 20219.589.659.589.639.4938,000
Jul 27, 20219.659.659.579.609.469,100
Jul 26, 20219.639.679.639.659.517,000
Jul 23, 20219.669.739.669.699.553,000
Jul 22, 20219.599.599.569.569.423,100
Jul 21, 20219.619.619.569.599.458,200
Jul 20, 20219.619.689.289.529.3849,900
Jul 19, 20219.709.719.629.659.5140,700
Jul 16, 20219.849.849.719.779.6334,800
Jul 15, 20219.859.879.859.879.736,500
Jul 14, 20219.879.889.859.889.7410,000
Jul 13, 20219.869.889.869.889.744,900
Jul 12, 20219.799.899.799.859.714,400
Jul 09, 20219.819.829.799.819.679,000
Jul 08, 20219.779.809.769.779.6316,200
Jul 07, 20219.769.809.769.809.669,100
Jul 06, 20219.799.799.729.749.604,000
Jul 02, 20219.779.799.779.799.653,900
Jul 01, 20219.749.789.679.779.6326,100
Jun 30, 20219.829.889.709.739.5913,500
Jun 29, 20219.839.839.749.809.666,300
Jun 28, 20219.819.879.759.809.6626,600
Jun 25, 20219.789.809.749.799.6511,800
Jun 24, 20219.819.829.759.759.6113,100
Jun 23, 20219.839.839.739.749.606,800
Jun 22, 20219.739.809.739.779.6311,700
Jun 21, 20219.699.799.699.769.6224,400
Jun 18, 20219.799.839.699.749.6035,100
Jun 18, 20210.138 Dividend
Jun 17, 20219.9710.009.929.969.6813,500
Jun 16, 20219.939.999.939.999.7136,000
Jun 15, 20219.909.949.909.929.642,900
Jun 14, 20219.919.919.859.889.6040,900
Jun 11, 20219.939.939.859.889.604,600
Jun 10, 20219.829.879.829.879.5941,500
Jun 09, 20219.739.839.709.819.5424,700
Jun 08, 20219.719.739.669.719.4446,800
Jun 07, 20219.599.689.509.659.3848,000
Jun 04, 20219.739.779.229.469.19151,600
Jun 03, 20219.659.699.659.689.415,800
Jun 02, 20219.739.739.709.719.4411,100
Jun 01, 20219.699.779.689.719.4453,500
May 28, 20219.649.699.649.689.4110,800
May 27, 20219.609.649.579.649.3711,000
May 26, 20219.559.569.539.569.2911,900
May 25, 20219.439.529.439.529.2514,900
May 24, 20219.359.449.359.419.1526,800
May 21, 20219.319.359.319.349.086,700
May 20, 20219.319.319.309.309.0414,600
May 19, 20219.289.349.269.299.036,900
May 18, 20219.369.379.369.379.114,500
May 17, 20219.329.329.279.329.0610,500
May 14, 20219.279.279.259.269.005,600
May 13, 20219.179.249.159.228.967,700
May 12, 20219.099.179.099.118.8517,400
May 11, 20219.199.199.169.188.928,200
May 10, 20219.369.369.259.299.0326,000
May 07, 20219.219.309.189.309.0421,300
May 06, 20219.129.179.089.178.9114,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...