UK markets closed

The Swiss Helvetia Fund Inc. (SWZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.79+0.08 (+1.04%)
As of 01:47PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20247.767.807.777.797.7923,625
06 May 20247.657.737.657.717.7128,200
03 May 20247.667.667.637.647.644,600
02 May 20247.577.597.567.587.584,000
01 May 20247.587.607.537.587.5814,000
30 Apr 20247.547.587.547.577.5719,000
29 Apr 20247.597.607.587.587.582,500
26 Apr 20247.527.577.527.567.5613,500
25 Apr 20247.527.577.517.577.574,400
24 Apr 20247.727.727.637.657.6514,000
23 Apr 20247.647.717.647.707.7013,200
22 Apr 20247.597.607.577.607.6019,400
19 Apr 20247.557.577.537.547.5414,100
18 Apr 20247.517.527.507.507.504,700
17 Apr 20247.547.557.507.547.5430,100
16 Apr 20247.537.547.497.507.5031,300
15 Apr 20247.577.637.577.587.5810,200
12 Apr 20247.587.597.557.557.5516,300
11 Apr 20247.727.727.617.677.674,000
10 Apr 20247.697.697.647.677.6734,000
09 Apr 20247.767.807.727.727.7228,400
08 Apr 20247.787.787.737.737.7317,400
05 Apr 20247.847.847.767.787.7820,000
04 Apr 20247.897.897.827.827.825,400
03 Apr 20247.857.857.817.837.8316,600
02 Apr 20247.877.877.837.837.8313,600
01 Apr 20247.997.997.937.957.9517,700
28 Mar 20247.887.977.867.937.9335,800
27 Mar 20247.917.917.847.887.8818,800
26 Mar 20247.857.887.847.857.8515,000
25 Mar 20247.877.877.817.827.8220,400
22 Mar 20247.837.837.817.827.824,800
21 Mar 20247.857.857.787.807.8010,200
20 Mar 20247.787.877.787.857.8518,200
19 Mar 20247.847.847.807.827.8230,600
18 Mar 20247.867.867.847.847.848,700
18 Mar 20240.129 Dividend
15 Mar 20248.088.088.008.017.887,100
14 Mar 20248.078.078.048.057.9210,000
13 Mar 20248.078.088.068.087.9510,300
12 Mar 20248.028.088.028.057.9214,200
11 Mar 20248.048.058.048.057.922,400
08 Mar 20248.018.028.018.027.8920,000
07 Mar 20247.977.997.957.957.8224,100
06 Mar 20247.907.927.907.907.773,200
05 Mar 20247.867.867.847.847.711,000
04 Mar 20247.857.867.827.827.697,500
01 Mar 20247.917.917.867.917.783,000
29 Feb 20247.897.907.857.867.734,000
28 Feb 20247.907.907.887.887.751,000
27 Feb 20247.917.937.897.917.7817,300
26 Feb 20247.997.997.927.937.805,000
23 Feb 20247.937.947.897.947.8120,600
22 Feb 20247.917.937.867.927.7920,300
21 Feb 20247.947.977.947.977.8423,700
20 Feb 20247.887.997.887.947.8117,300
16 Feb 20247.877.907.877.887.756,800
15 Feb 20247.867.907.857.857.7210,700
14 Feb 20247.887.887.847.867.7314,200
13 Feb 20247.797.797.777.797.6613,200
12 Feb 20247.857.907.847.907.7744,500
09 Feb 20247.857.887.817.877.748,400
08 Feb 20247.917.917.887.907.777,400
07 Feb 20247.917.927.857.917.7821,900
06 Feb 20247.917.937.917.927.794,500
05 Feb 20247.977.977.917.947.8118,000
02 Feb 20247.957.957.897.917.7823,100
01 Feb 20248.118.128.098.117.9824,300
31 Jan 20248.028.048.028.037.908,200
30 Jan 20248.068.068.008.057.9214,500
29 Jan 20248.098.118.048.097.9622,300
26 Jan 20248.088.088.028.067.9317,500
25 Jan 20248.018.017.967.977.8411,100
24 Jan 20247.978.027.957.967.838,700
23 Jan 20247.877.917.877.917.789,500
22 Jan 20247.937.977.937.937.8010,500
19 Jan 20247.877.937.827.887.757,400
18 Jan 20247.947.957.927.937.805,800
17 Jan 20247.997.997.947.977.847,700
16 Jan 20248.108.108.008.077.945,800
12 Jan 20248.158.168.108.148.0112,500
11 Jan 20248.218.218.138.138.0024,800
10 Jan 20248.228.238.218.228.0910,800
09 Jan 20248.188.228.188.208.0712,600
08 Jan 20248.208.288.208.258.1226,600
05 Jan 20248.138.188.138.178.047,500
04 Jan 20248.078.148.078.127.995,100
03 Jan 20248.128.138.098.138.006,400
02 Jan 20248.048.208.038.208.0746,200
29 Dec 20238.208.288.168.208.0733,300
28 Dec 20238.128.138.068.087.9517,000
27 Dec 20238.088.208.058.107.9744,400
26 Dec 20238.038.068.028.047.918,600
22 Dec 20237.998.067.998.027.898,300
21 Dec 20238.018.047.998.017.8813,600
20 Dec 20237.998.007.927.937.8012,200
19 Dec 20237.967.997.967.987.8520,100
18 Dec 20237.988.027.967.977.8414,700
18 Dec 20230.129 Dividend
15 Dec 20238.038.078.018.057.7921,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...