Advertisement
U.S. markets closed

The Swiss Helvetia Fund Inc. (SWZ)

NYSE - NYSE Delayed Price. Currency in USD
7.93+0.05 (+0.63%)
At close: 03:58PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.887.977.867.937.9335,800
Mar 27, 20247.917.917.847.887.8818,800
Mar 26, 20247.857.887.847.857.8515,000
Mar 25, 20247.877.877.817.827.8220,400
Mar 22, 20247.837.837.817.827.824,800
Mar 21, 20247.857.857.787.807.8010,200
Mar 20, 20247.787.877.787.857.8518,200
Mar 19, 20247.847.847.807.827.8230,600
Mar 18, 20247.867.867.847.847.848,700
Mar 18, 20240.129 Dividend
Mar 15, 20248.088.088.008.017.887,100
Mar 14, 20248.078.078.048.057.9210,000
Mar 13, 20248.078.088.068.087.9510,300
Mar 12, 20248.028.088.028.057.9214,200
Mar 11, 20248.048.058.048.057.922,400
Mar 08, 20248.018.028.018.027.8920,000
Mar 07, 20247.977.997.957.957.8224,100
Mar 06, 20247.907.927.907.907.773,200
Mar 05, 20247.867.867.847.847.711,000
Mar 04, 20247.857.867.827.827.697,500
Mar 01, 20247.917.917.867.917.783,000
Feb 29, 20247.897.907.857.867.734,000
Feb 28, 20247.907.907.887.887.751,000
Feb 27, 20247.917.937.897.917.7817,300
Feb 26, 20247.997.997.927.937.805,000
Feb 23, 20247.937.947.897.947.8120,600
Feb 22, 20247.917.937.867.927.7920,300
Feb 21, 20247.947.977.947.977.8423,700
Feb 20, 20247.887.997.887.947.8117,300
Feb 16, 20247.877.907.877.887.756,800
Feb 15, 20247.867.907.857.857.7210,700
Feb 14, 20247.887.887.847.867.7314,200
Feb 13, 20247.797.797.777.797.6613,200
Feb 12, 20247.857.907.847.907.7744,500
Feb 09, 20247.857.887.817.877.748,400
Feb 08, 20247.917.917.887.907.777,400
Feb 07, 20247.917.927.857.917.7821,900
Feb 06, 20247.917.937.917.927.794,500
Feb 05, 20247.977.977.917.947.8118,000
Feb 02, 20247.957.957.897.917.7823,100
Feb 01, 20248.118.128.098.117.9824,300
Jan 31, 20248.028.048.028.037.908,200
Jan 30, 20248.068.068.008.057.9214,500
Jan 29, 20248.098.118.048.097.9622,300
Jan 26, 20248.088.088.028.067.9317,500
Jan 25, 20248.018.017.967.977.8411,100
Jan 24, 20247.978.027.957.967.838,700
Jan 23, 20247.877.917.877.917.789,500
Jan 22, 20247.937.977.937.937.8010,500
Jan 19, 20247.877.937.827.887.757,400
Jan 18, 20247.947.957.927.937.805,800
Jan 17, 20247.997.997.947.977.847,700
Jan 16, 20248.108.108.008.077.945,800
Jan 12, 20248.158.168.108.148.0112,500
Jan 11, 20248.218.218.138.138.0024,800
Jan 10, 20248.228.238.218.228.0910,800
Jan 09, 20248.188.228.188.208.0712,600
Jan 08, 20248.208.288.208.258.1226,600
Jan 05, 20248.138.188.138.178.047,500
Jan 04, 20248.078.148.078.127.995,100
Jan 03, 20248.128.138.098.138.006,400
Jan 02, 20248.048.208.038.208.0746,200
Dec 29, 20238.208.288.168.208.0733,300
Dec 28, 20238.128.138.068.087.9517,000
Dec 27, 20238.088.208.058.107.9744,400
Dec 26, 20238.038.068.028.047.918,600
Dec 22, 20237.998.067.998.027.898,300
Dec 21, 20238.018.047.998.017.8813,600
Dec 20, 20237.998.007.927.937.8012,200
Dec 19, 20237.967.997.967.987.8520,100
Dec 18, 20237.988.027.967.977.8414,700
Dec 18, 20230.129 Dividend
Dec 15, 20238.038.078.018.057.7921,700
Dec 14, 20237.978.027.967.997.7420,600
Dec 13, 20237.927.987.917.977.7223,500
Dec 12, 20237.897.907.877.897.649,300
Dec 11, 20237.847.877.837.867.615,400
Dec 08, 20237.837.847.817.827.5715,900
Dec 07, 20237.817.817.747.797.5442,500
Dec 06, 20237.827.857.797.807.557,800
Dec 05, 20237.747.787.737.737.4820,700
Dec 04, 20237.757.777.757.767.513,000
Dec 01, 20237.757.857.757.857.6028,600
Nov 30, 20237.707.757.707.747.496,300
Nov 29, 20237.687.747.667.697.4421,300
Nov 28, 20237.647.657.627.637.393,500
Nov 27, 20237.667.697.667.677.4311,600
Nov 24, 20237.697.697.687.687.441,000
Nov 22, 20237.657.677.657.667.4217,000
Nov 21, 20237.637.667.627.647.4014,300
Nov 20, 20237.607.617.597.617.3714,300
Nov 17, 20237.597.607.577.587.3431,500
Nov 16, 20237.607.617.587.587.3413,800
Nov 15, 20237.587.607.577.577.331,700
Nov 14, 20237.507.567.507.547.3013,300
Nov 13, 20237.347.417.327.407.1614,100
Nov 10, 20237.497.507.447.467.2212,800
Nov 09, 20237.497.497.457.467.228,600
Nov 08, 20237.467.487.417.457.2111,800
Nov 07, 20237.497.527.447.447.207,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...