Quantcast

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

SWZ 
$12.8
*  
unch
unch
Get SWZ Alerts
*Delayed - data as of Aug. 14, 2018 11:05 ET  -  Find a broker to begin trading SWZ now
Exchange:NYSE

Community Rating:
View:    SWZ Real Time
 
 
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 13-MAY-2018 TO 13-AUG-2018

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.
11:05 12.80 12.81 12.78 12.80 11,556
08/13/2018 12.835 12.835 12.77 12.8 11,299
08/10/2018 12.83 12.83 12.77 12.83 6,406
08/09/2018 12.91 13 12.91 12.98 9,653
08/08/2018 12.87 13 12.87 12.93 49,787
08/07/2018 12.94 12.97 12.7883 12.9 29,613
08/06/2018 12.82 12.86 12.37 12.85 26,223
08/03/2018 12.8 12.92 12.775 12.88 11,775
08/02/2018 12.861 12.89 12.8 12.84 10,973
08/01/2018 12.88 12.9 12.795 12.9 3,835
07/31/2018 12.99 12.99 12.81 12.97 5,802
07/30/2018 12.97 12.97 12.96 12.96 1,951
07/27/2018 12.85 12.9669 12.85 12.92 34,918
07/26/2018 12.86 12.9 12.8123 12.85 11,264
07/25/2018 12.78 12.81 12.76 12.8 28,414
07/24/2018 12.78 12.82 12.78 12.81 21,890
07/23/2018 12.75 12.7996 12.6867 12.78 29,266
07/20/2018 12.66 12.785 12.65 12.75 57,126
07/19/2018 12.6 12.66 12.6 12.62 22,075
07/18/2018 12.58 12.63 12.58 12.58 70,151
07/17/2018 12.5001 12.55 12.5001 12.54 30,246
07/16/2018 12.59 12.59 12.55 12.55 59,225
07/13/2018 12.56 12.61 12.5344 12.61 17,637
07/12/2018 12.48 12.545 12.47 12.54 13,884
07/11/2018 12.41 12.48 12.41 12.41 6,424
07/10/2018 12.47 12.528 12.47 12.52 15,849
07/09/2018 12.48 12.48 12.46 12.48 11,770
07/06/2018 12.33 12.46 12.28 12.42 30,455
07/05/2018 12.54 12.54 12.27 12.33 159,979
07/03/2018 12.45 12.51 12.41 12.51 21,575
07/02/2018 12.29 12.33 12.262 12.33 16,451
06/29/2018 12.38 12.43 12.3 12.35 30,765
06/28/2018 12.24 12.27 12.19 12.27 22,009
06/27/2018 12.27 12.28 12.1733 12.22 26,626
06/26/2018 12.05 12.18 12.0254 12.18 42,906
06/25/2018 12.09 12.125 12.01 12.03 19,862
06/22/2018 12.16 12.19 12.16 12.19 6,617
06/21/2018 12.2 12.219 12.019 12.03 25,698
06/20/2018 12.26 12.26 12.2216 12.2216 5,350
06/19/2018 12.15 12.2 12.0518 12.2 14,304
06/18/2018 12.258 12.26 12.212 12.23 10,212
06/15/2018 12.28 12.3343 12.28 12.33 5,382
06/14/2018 12.33 12.4 12.33 12.35 11,324
06/13/2018 12.35 12.44 12.3085 12.41 18,426
06/12/2018 12.35 12.3562 12.2921 12.34 6,812
06/11/2018 12.35 12.36 12.301 12.35 26,984
06/08/2018 12.18 12.2899 12.18 12.2756 120,167
06/07/2018 12.24 12.241 12.19 12.19 7,369
06/06/2018 12.17 12.23 12.16 12.19 19,593
06/05/2018 12.2348 12.25 12.22 12.2284 6,935
06/04/2018 12.41 12.41 12.26 12.27 36,078
06/01/2018 12.28 12.36 12.28 12.36 11,438
05/31/2018 12.25 12.25 12.14 12.1565 29,565
05/30/2018 12.14 12.24 12.14 12.22 11,189
05/29/2018 12.22 12.24 12.11 12.11 14,874
05/25/2018 12.3 12.35 12.3 12.3 6,719
05/24/2018 12.34 12.34 12.3099 12.34 5,145
05/23/2018 12.33 12.35 12.2601 12.27 10,027
05/22/2018 12.46 12.49 12.36 12.4 15,176
05/21/2018 12.45 12.4839 12.43 12.48 13,284
05/18/2018 12.3948 12.4099 12.37 12.4 18,566
05/17/2018 12.4319 12.4319 12.35 12.38 40,690
05/16/2018 12.447 12.48 12.44 12.46 43,348
05/15/2018 12.35 12.39 12.2712 12.39 16,932
05/14/2018 12.44 12.44 12.34 12.39 21,646
*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?

Smart Portfolio