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

SWZ 
$11.9
*  
0.0684
0.58%
Get SWZ Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading SWZ now
Exchange: NYSE

Community Rating:
 
 
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: 1 Year, From 03-AUG-2014 TO 03-AUG-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  11.80  12.36  11.79  11.90 44,757
08/03/2015 11.87 12.36 11.79 11.9 44,757
07/31/2015 11.91 11.92 11.798 11.8316 27,734
07/30/2015 11.89 11.89 11.64 11.84 44,261
07/29/2015 11.84 11.91 11.73 11.91 48,633
07/28/2015 11.63 11.89 11.63 11.85 83,285
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
04/24/2015 12.14 12.17 12.0819 12.17 22,971
04/23/2015 12.06 12.14 12.06 12.1294 57,498
04/22/2015 12.1 12.1 12.0399 12.05 68,403
04/21/2015 12.07 12.12 12.07 12.1 11,892
04/20/2015 11.99 12.0801 11.98 11.98 39,158
04/17/2015 12.01 12.01 11.965 11.99 80,241
04/16/2015 12.04 12.1201 12.03 12.07 76,932
04/15/2015 12.09 12.1299 12.0101 12.1 33,625
04/14/2015 11.97 12.03 11.97 12.03 36,123
04/13/2015 11.97 11.97 11.91 11.96 29,777
04/10/2015 11.97 11.99 11.9331 11.98 21,993
04/09/2015 11.92 11.9799 11.8703 11.9435 27,796
04/08/2015 11.87 11.92 11.855 11.91 32,060
04/07/2015 11.85 11.93 11.85 11.85 95,521
04/06/2015 11.75 11.85 11.75 11.8399 35,704
04/02/2015 11.71 11.738 11.68 11.7342 35,656
04/01/2015 11.65 11.71 11.57 11.71 52,914
03/31/2015 11.58 11.58 11.54 11.54 79,210
03/30/2015 11.6 11.73 11.6 11.68 32,074
03/27/2015 11.58 11.65 11.52 11.6 85,958
03/26/2015 11.654 11.654 11.536 11.58 43,644
03/25/2015 11.82 11.8301 11.72 11.72 103,204
03/24/2015 11.83 11.87 11.82 11.829 47,361
03/23/2015 11.72 11.81 11.7 11.78 77,358
03/20/2015 11.6 11.6825 11.58 11.61 50,275
03/19/2015 11.4401 11.4401 11.37 11.39 25,409
03/18/2015 11.3 11.49 11.29 11.45 90,051
03/17/2015 11.3 11.3 11.25 11.25 85,975
03/16/2015 11.31 11.37 11.3 11.35 63,058
03/13/2015 11.19 11.28 11.19 11.24 45,589
03/12/2015 11.22 11.29 11.22 11.29 24,456
03/11/2015 11.21 11.25 11.181 11.21 25,894
03/10/2015 11.34 11.34 11.245 11.26 43,770
03/09/2015 11.42 11.44 11.35 11.44 76,346
03/06/2015 11.5 11.5 11.4 11.4 64,819
03/05/2015 11.57 11.596 11.51 11.5799 74,633
03/04/2015 11.57 11.6 11.52 11.54 320,911
03/03/2015 11.61 11.62 11.541 11.57 90,127
03/02/2015 11.62 11.65 11.58 11.64 67,441
02/27/2015 11.57 11.67 11.55 11.62 86,018
02/26/2015 11.55 11.592 11.5 11.57 38,960
02/25/2015 11.53 11.59 11.52 11.58 13,790
02/24/2015 11.44 11.53 11.41 11.53 102,187
02/23/2015 11.44 11.49 11.3774 11.45 61,875
02/20/2015 11.4 11.51 11.33 11.5012 306,285
02/19/2015 11.39 11.39 11.35 11.35 140,696
02/18/2015 11.42 11.4285 11.36 11.36 260,535
02/17/2015 11.36 11.4272 11.35 11.39 51,209
02/13/2015 11.26 11.34 11.26 11.31 29,499
02/12/2015 11.25 11.31 11.24 11.31 58,463
02/11/2015 11.23 11.255 11.21 11.25 13,235
02/10/2015 11.23 11.2901 11.2 11.28 39,102
02/09/2015 11.24 11.29 11.23 11.23 59,038
02/06/2015 11.2 11.2599 11.17 11.17 61,402
02/05/2015 11.25 11.2601 11.2101 11.22 71,574
02/04/2015 11.21 11.29 11.2 11.2 71,080
02/03/2015 11.14 11.21 11.14 11.16 83,595
02/02/2015 11.1 11.17 11.07 11.14 38,886
01/30/2015 11.05 11.161 11.03 11.06 43,112
01/29/2015 11.21 11.25 11.118 11.17 68,567
01/28/2015 11.38 11.39 11.1 11.1 81,709
01/27/2015 11.44 11.47 11.375 11.38 102,576
01/26/2015 11.39 11.47 11.38 11.44 56,668
01/23/2015 11.53 11.55 11.41 11.41 75,599
01/22/2015 11.42 11.55 11.35 11.52 131,296
01/21/2015 11.48 11.55 11.423 11.48 73,711
01/20/2015 11.41 11.56 11.39 11.49 196,159
01/16/2015 11.4 11.51 11.3 11.36 204,465
01/15/2015 11.53 11.68 11.2765 11.53 348,818
01/14/2015 11.13 11.1945 11.13 11.17 21,999
01/13/2015 11.17 11.22 11.15 11.16 19,138
01/12/2015 11.18 11.18 11.09 11.1 20,984
01/09/2015 11.02 11.14 11.02 11.1 27,174
01/08/2015 11.03 11.03 10.96 11.01 85,281
01/07/2015 10.94 10.97 10.92 10.95 43,595
01/06/2015 10.96 11.027 10.919 10.93 33,150
01/05/2015 11.09 11.1 10.91 10.96 101,308
01/02/2015 11.13 11.17 11.1 11.16 25,595
12/31/2014 11.13 11.1899 11.13 11.14 24,758
12/30/2014 11.27 11.27 11.1401 11.17 33,702
12/29/2014 11.35 11.351 11.256 11.28 39,966
12/26/2014 11.43 11.43 11.3201 11.36 39,873
12/24/2014 11.363 11.398 11.32 11.37 13,578
12/23/2014 11.34 11.38 11.27 11.28 57,607
12/22/2014 11.4 11.42 11.32 11.34 30,613
12/19/2014 11.33 11.37 11.29 11.31 61,600
12/18/2014 11.48 11.49 11.356 11.39 102,123
12/17/2014 11.29 11.494 11.29 11.4 68,433
12/16/2014 11.33 11.4 11.29 11.29 111,816
12/15/2014 11.65 11.66 11.34 11.36 648,208
12/12/2014 13.74 13.81 13.5815 13.63 71,783
12/11/2014 13.8 13.89 13.78 13.84 184,139
12/10/2014 13.7 13.92 13.7 13.8 297,439
12/09/2014 13.86 13.86 13.7 13.7 93,686
12/08/2014 14.04 14.04 13.86 13.9 88,623
12/05/2014 14.03 14.05 13.95 14.05 637,811
12/04/2014 13.9 14.06 13.9 14.0001 456,349
12/03/2014 13.7 13.77 13.69 13.77 29,126
12/02/2014 13.74 13.81 13.71 13.79 26,309
12/01/2014 13.81 13.84 13.809 13.82 19,517
11/28/2014 13.8 13.81 13.7578 13.77 15,973
11/26/2014 13.7379 13.81 13.7379 13.77 17,741
11/25/2014 13.69 13.75 13.68 13.73 66,803
11/24/2014 13.66 13.72 13.65 13.72 59,286
11/21/2014 13.69 13.71 13.62 13.69 42,316
11/20/2014 13.569 13.65 13.56 13.64 53,266
11/19/2014 13.58 13.6 13.56 13.6 30,652
11/18/2014 13.54 13.6 13.52 13.59 45,572
11/17/2014 13.44 13.5 13.39 13.45 66,278
11/14/2014 13.44 13.57 13.42 13.55 81,669
11/13/2014 13.42 13.55 13.4 13.54 28,170
11/12/2014 13.31 13.41 13.27 13.41 30,615
11/11/2014 13.32 13.42 13.29 13.39 24,838
11/10/2014 13.37 13.37 13.2 13.32 58,868
11/07/2014 13.31 13.36 13.28 13.33 64,708
11/06/2014 13.27 13.35 13.27 13.34 71,516
11/05/2014 13.32 13.39 13.23 13.27 86,963
11/04/2014 13.3 13.31 13.19 13.22 25,920
11/03/2014 13.28 13.29 13.2 13.29 19,641
10/31/2014 13.37 13.43 13.34 13.4 49,991
10/30/2014 13.15 13.35 13.15 13.33 18,749
10/29/2014 13.32 13.34 13.1325 13.18 18,613
10/28/2014 13.18 13.33 13.1699 13.25 38,061
10/27/2014 13.09 13.1601 13.08 13.13 22,723
10/24/2014 13.09 13.1038 13.06 13.09 8,417
10/23/2014 13.12 13.12 13.054 13.07 29,234
10/22/2014 12.94 13.46 12.94 13 25,845
10/21/2014 12.8 12.95 12.799 12.94 45,803
10/20/2014 12.613 12.79 12.613 12.78 18,942
10/17/2014 12.5 12.69 12.5 12.56 18,409
10/16/2014 12.08 12.37 11.98 12.3499 92,753
10/15/2014 12.38 12.414 12.22 12.3198 145,704
10/14/2014 12.57 12.69 12.53 12.541 138,546
10/13/2014 12.86 12.86 12.57 12.58 47,696
10/10/2014 12.79 12.85 12.7618 12.8 47,589
10/09/2014 13.04 13.07 12.85 12.85 27,448
10/08/2014 12.95 13.12 12.95 13.12 42,733
10/07/2014 13.02 13.14 12.8 12.97 236,440
10/06/2014 13.26 13.27 13.2 13.25 20,461
10/03/2014 13.3 13.31 13.1701 13.2099 46,750
10/02/2014 13.35 13.36 13.25 13.33 58,831
10/01/2014 13.52 13.52 13.38 13.38 30,167
09/30/2014 13.56 13.5707 13.53 13.53 21,999
09/29/2014 13.63 13.63 13.56 13.568 17,414
09/26/2014 13.73 13.73 13.7 13.72 2,115
09/25/2014 13.74 13.75 13.68 13.69 70,914
09/24/2014 13.73 13.83 13.73 13.83 24,032
09/23/2014 13.8 13.825 13.76 13.81 28,937
09/22/2014 13.92 13.94 13.87 13.89 22,293
09/19/2014 13.91 13.9399 13.89 13.9 18,387
09/18/2014 13.98 13.9878 13.92 13.94 10,787
09/17/2014 13.92 13.99 13.88 13.93 19,785
09/16/2014 13.94 14.01 13.9 13.99 18,356
09/15/2014 13.96 14.03 13.93 13.94 23,392
09/12/2014 13.98 14.01 13.96 14.0099 86,883
09/11/2014 13.99 14.009 13.95 14 23,891
09/10/2014 13.97 14.029 13.96 14.01 25,309
09/09/2014 14.05 14.05 13.96 13.97 43,646
09/08/2014 14.04 14.1 14.01 14.01 12,317
09/05/2014 14.11 14.1201 14.01 14.11 9,217
09/04/2014 14.22 14.22 14.11 14.14 86,618
09/03/2014 14.34 14.34 14.3 14.32 30,606
09/02/2014 14.15 14.27 14.13 14.2499 124,838
08/29/2014 14.08 14.1026 14.02 14.0999 19,805
08/28/2014 14.05 14.12 14 14.12 63,957
08/27/2014 14.11 14.1545 14.1 14.14 43,306
08/26/2014 14.12 14.12 14.02 14.06 33,616
08/25/2014 14.01 14.11 14.01 14.0887 25,764
08/22/2014 13.9899 14.03 13.9899 14 21,534
08/21/2014 14 14.08 14 14.08 56,604
08/20/2014 13.93 14 13.9 13.981 40,680
08/19/2014 13.95 14 13.94 14 33,616
08/18/2014 13.88 13.89 13.84 13.88 35,795
08/15/2014 13.88 13.91 13.73 13.88 71,607
08/14/2014 13.85 13.85 13.8153 13.83 39,653
08/13/2014 13.76 13.79 13.74 13.76 40,683
08/12/2014 13.75 13.76 13.69 13.72 19,364
08/11/2014 13.7 13.739 13.66 13.7199 74,437
08/08/2014 13.63 13.7 13.62 13.7 37,835
08/07/2014 13.78 13.78 13.62 13.66 32,855
08/06/2014 13.57 13.76 13.57 13.76 50,273
08/05/2014 13.85 13.86 13.64 13.7 41,478
08/04/2014 13.91 13.92 13.86 13.92 28,315
*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?