Swiss Helvetia Fund, Inc. (The) Historical Stock Prices

SWZ 
$11.54
*  
0.09
0.77%
Get SWZ Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading SWZ now
Exchange: NYSE

Community Rating:
View:    SWZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.55  11.6295  11.54  11.54 47,882
07/27/2015 11.6001 11.6295 11.54 11.54 47,882
07/24/2015 11.73 11.75 11.53 11.63 64,928
07/23/2015 11.78 11.83 11.69 11.72 69,800
07/22/2015 11.68 11.71 11.65 11.68 26,293
07/21/2015 11.745 11.8419 11.745 11.82 11,715
07/20/2015 11.88 11.88 11.81 11.85 12,801
07/17/2015 11.82 11.98 11.82 11.88 46,567
07/16/2015 11.87 11.89 11.83 11.88 30,936
07/15/2015 11.8201 11.8201 11.8 11.8 21,013
07/14/2015 11.9 11.95 11.895 11.925 27,572
07/13/2015 11.79 11.94 11.75 11.92 100,112
07/10/2015 11.77 11.8299 11.73 11.77 67,696
07/09/2015 11.51 11.53 11.415 11.44 145,363
07/08/2015 11.32 11.36 11.22 11.31 70,193
07/07/2015 11.42 11.4799 11.15 11.4799 44,229
07/06/2015 11.47 11.48 11.421 11.46 115,374
07/02/2015 11.6 11.64 11.49 11.61 108,162
07/01/2015 11.47 11.5499 11.45 11.53 73,038
06/30/2015 11.9 11.9 11.635 11.7 53,634
06/29/2015 11.9 11.95 11.73 11.76 96,166
06/26/2015 12.03 12.07 11.99 12 64,741
06/25/2015 12.1 12.16 12.03 12.04 27,855
06/24/2015 12.17 12.24 12.13 12.14 29,564
06/23/2015 12.19 12.38 12.19 12.3099 30,213
06/22/2015 12.21 12.2827 12.1601 12.22 41,855
06/19/2015 12.1 12.13 12.1 12.11 9,310
06/18/2015 12.06 12.1597 12.039 12.09 13,577
06/17/2015 12.1 12.14 11.947 12.08 20,542
06/16/2015 12.08 12.15 12.055 12.15 80,357
06/15/2015 11.99 12.12 11.9292 12.1 51,107
06/12/2015 12.15 12.172 12.11 12.15 6,909
06/11/2015 12.28 12.29 12.25 12.25 40,063
06/10/2015 12.21 12.34 12.21 12.26 77,334
06/09/2015 12.14 12.17 12.06 12.0899 21,277
06/08/2015 12.22 12.22 12.11 12.15 112,472
06/05/2015 12.17 12.25 12.14 12.24 33,652
06/04/2015 12.34 12.43 12.34 12.39 33,402
06/03/2015 12.4 12.47 12.36 12.36 35,228
06/02/2015 12.31 12.39 12.29 12.3599 32,613
06/01/2015 12.32 12.36 12.27 12.31 29,968
05/29/2015 12.34 12.45 12.25 12.305 52,351
05/28/2015 12.37 12.44 12.34 12.4 37,955
05/27/2015 12.3 12.412 12.3 12.412 26,742
05/26/2015 12.36 12.36 12.22 12.27 44,123
05/22/2015 12.48 12.51 12.48 12.501 12,789
05/21/2015 12.5 12.56 12.5 12.533 26,465
05/20/2015 12.45 12.54 12.44 12.47 56,101
05/19/2015 12.5 12.531 12.47 12.47 94,625
05/18/2015 12.51 12.57 12.5 12.54 14,470
05/15/2015 12.41 12.55 12.32 12.545 29,576
05/14/2015 12.59 12.63 12.53 12.53 83,478
05/13/2015 12.4 12.44 12.37 12.44 54,554
05/12/2015 12.38 12.39 12.3 12.35 35,998
05/11/2015 12.35 12.39 12.32 12.38 58,985
05/08/2015 12.43 12.49 12.38 12.4 24,977
05/07/2015 12.28 12.28 12.19 12.25 50,901
05/06/2015 12.27 12.29 12.2399 12.26 45,936
05/05/2015 12.36 12.371 12.235 12.245 51,592
05/04/2015 12.26 12.26 12.23 12.26 27,783
05/01/2015 12.14 12.27 12.14 12.22 48,969
04/30/2015 12.09 12.1299 12.03 12.05 80,917
04/29/2015 12.17 12.2001 12.0945 12.1 17,350
04/28/2015 12.09 12.21 12.04 12.145 92,938
04/27/2015 12.21 12.23 12.15 12.17 54,512
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?