Quantcast

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

SWZ 
$7.25
*  
0.11
1.54%
Get SWZ Alerts
*Delayed - data as of Dec. 12, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-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.
16:00 7.22 7.29 7.18 7.25 136,532
12/12/2018 7.18 7.29 7.18 7.25 136,532
12/11/2018 7.17 7.19 7.09 7.14 47,927
12/10/2018 7.12 7.19 7.03 7.08 34,932
12/07/2018 7.2 7.27 7.1 7.12 62,984
12/06/2018 7.22 7.27 7.1 7.18 79,210
12/04/2018 7.4 7.4479 7.3431 7.35 27,141
12/03/2018 7.39 7.44 7.39 7.43 38,670
11/30/2018 7.32 7.38 7.32 7.34 41,825
11/29/2018 7.31 7.36 7.31 7.34 55,992
11/28/2018 7.23 7.32 7.23 7.3 79,655
11/27/2018 7.15 7.22 7.15 7.21 97,689
11/26/2018 7.3 7.34 7.17 7.19 253,514
11/23/2018 7.09 7.2601 7.07 7.25 183,765
11/21/2018 7.3 7.3 7.19 7.19 744,212
11/20/2018 7.18 7.27 7.16 7.2 95,571
11/19/2018 7.3 7.3 7.21 7.25 111,223
11/16/2018 7.49 7.56 7.34 7.38 91,558
11/15/2018 7.7 7.7 7.47 7.47 122,530
11/14/2018 7.8 7.82 7.68 7.74 136,811
11/13/2018 7.7 7.81 7.6806 7.81 95,759
11/12/2018 7.73 7.77 7.66 7.69 132,117
11/09/2018 7.81 7.84 7.76 7.79 132,171
11/08/2018 7.85 7.87 7.81 7.84 139,539
11/07/2018 7.83 7.8934 7.825 7.86 155,655
11/06/2018 7.8 7.83 7.77 7.81 87,581
11/05/2018 7.78 7.84 7.77 7.83 63,162
11/02/2018 7.87 7.9 7.78 7.78 37,033
11/01/2018 7.83 7.87 7.82 7.86 88,090
10/31/2018 7.78 7.84 7.76 7.81 63,548
10/30/2018 7.7 7.75 7.67 7.73 135,201
10/29/2018 7.71 7.8 7.6601 7.67 101,167
10/26/2018 7.61 7.645 7.56 7.64 124,741
10/25/2018 7.54 7.66 7.52 7.63 636,628
10/24/2018 7.68 7.7 7.56 7.56 115,827
10/23/2018 7.66 7.74 7.62 7.73 203,389
10/22/2018 7.77 7.8499 7.61 7.74 134,161
10/19/2018 7.84 7.94 7.83 7.87 48,075
10/18/2018 7.82 7.8423 7.761 7.78 55,697
10/17/2018 7.81 7.84 7.8 7.83 25,143
10/16/2018 7.74 7.84 7.74 7.83 154,398
10/15/2018 7.846 7.87 7.71 7.71 223,480
10/12/2018 7.81 7.85 7.8 7.82 69,428
10/11/2018 7.92 7.92 7.81 7.81 41,050
10/10/2018 8.06 8.15 7.98 7.99 42,895
10/09/2018 8.04 8.11 8.04 8.08 17,771
10/08/2018 8.14 8.15 8.1 8.14 17,612
10/05/2018 8.3 8.3 8.195 8.2 200,080
10/04/2018 8.4 8.4 8.31 8.33 83,268
10/03/2018 8.38 8.4701 8.38 8.38 93,804
10/02/2018 8.47 8.5 8.41 8.42 68,160
10/01/2018 8.55 8.55 8.5 8.51 113,343
09/28/2018 8.589 8.59 8.5 8.51 25,485
09/27/2018 8.6 8.6 8.58 8.59 24,316
09/26/2018 8.606 8.64 8.6 8.61 26,163
09/25/2018 8.6 8.64 8.6 8.61 31,305
09/24/2018 8.6 8.61 8.58 8.6 41,013
09/21/2018 8.68 8.68 8.62 8.62 29,425
09/20/2018 8.57 8.651 8.5699 8.64 47,040
09/19/2018 8.52 8.59 8.47 8.58 52,049
09/18/2018 8.7 8.7 8.58 8.62 130,890
09/17/2018 8.84 8.87 8.51 8.61 634,431
09/14/2018 13.29 13.46 13.23 13.39 221,918
09/13/2018 13.26 13.2901 13.23 13.24 100,227
09/12/2018 13.18 13.239 13.16 13.18 87,662
*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