Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.050 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.893 6.951 6.893 6.912 18,037 -0.04(-0.56%)
Oct 30, 2023 6.971 6.971 6.932 6.951 18,644 +0.06(+0.84%)
Oct 27, 2023 6.941 6.980 6.893 6.893 60,448 -0.11(-1.52%)
Oct 26, 2023 6.980 7.024 6.922 7.000 5,772 -0.02(-0.28%)
Oct 25, 2023 7.009 7.038 6.980 7.019 7,650 -0.02(-0.28%)
Oct 24, 2023 7.067 7.067 7.029 7.038 20,431 +0.02(+0.26%)
Oct 23, 2023 7.048 7.102 7.020 7.020 24,515 -0.07(-0.94%)
Oct 20, 2023 7.106 7.125 7.067 7.087 14,387 -0.06(-0.81%)
Oct 19, 2023 7.203 7.203 7.116 7.145 11,007 -0.07(-0.94%)
Oct 18, 2023 7.232 7.242 7.213 7.213 15,829 -0.07(-0.93%)
Oct 17, 2023 7.261 7.316 7.251 7.280 31,969 -0.03(-0.40%)
Oct 16, 2023 7.367 7.367 7.261 7.309 23,899 -0.07(-0.92%)
Oct 13, 2023 7.329 7.388 7.329 7.377 55,173 +0.05(+0.66%)
Oct 12, 2023 7.358 7.387 7.328 7.329 59,595 -0.09(-1.17%)
Oct 11, 2023 7.367 7.416 7.367 7.416 49,239 +0.12(+1.59%)
Oct 10, 2023 7.309 7.348 7.290 7.300 49,643 +0.07(+0.94%)
Oct 09, 2023 7.174 7.290 7.164 7.232 33,013 -0.09(-1.19%)
Oct 06, 2023 7.222 7.338 7.222 7.319 9,143 +0.07(+1.00%)
Oct 05, 2023 7.265 7.265 7.242 7.246 9,074 -0.02(-0.21%)
Oct 04, 2023 7.329 7.329 7.237 7.262 5,502 +0.01(+0.15%)
Oct 03, 2023 7.261 7.271 7.232 7.251 15,762 -0.10(-1.38%)
Oct 02, 2023 7.309 7.353 7.309 7.353 32,678 -0.04(-0.59%)
Sep 29, 2023 7.455 7.590 7.367 7.396 56,354 +0.07(+0.92%)
Sep 28, 2023 7.338 7.338 7.300 7.329 45,077 -0.02(-0.26%)
Sep 27, 2023 7.406 7.406 7.280 7.348 21,713 +0.03(+0.40%)
Sep 26, 2023 7.387 7.387 7.096 7.319 27,429 -0.17(-2.33%)
Sep 25, 2023 7.474 7.503 7.445 7.493 31,252 +0.01(+0.13%)
Sep 22, 2023 7.542 7.561 7.484 7.484 69,846 -0.08(-1.02%)
Sep 21, 2023 7.561 7.605 7.561 7.561 28,837 -0.02(-0.26%)
Sep 20, 2023 7.619 7.677 7.580 7.580 4,987 +0.01(+0.19%)
Sep 19, 2023 7.609 7.609 7.547 7.566 22,090 -0.01(-0.16%)
Sep 18, 2023 7.625 7.638 7.578 7.578 10,081 -0.10(-1.32%)
Sep 15, 2023 7.635 7.679 7.635 7.679 3,410 +0.06(+0.83%)
Sep 14, 2023 7.597 7.616 7.597 7.616 2,212 +0.07(+0.88%)
Sep 13, 2023 7.597 7.597 7.530 7.549 27,646 -0.07(-0.88%)
Sep 12, 2023 7.597 7.625 7.597 7.616 12,661 -0.00(-0.06%)
Sep 11, 2023 7.673 7.673 7.621 7.621 16,752 +0.03(+0.44%)
Sep 08, 2023 7.597 7.625 7.578 7.587 10,025 -0.01(-0.12%)
Sep 07, 2023 7.606 7.606 7.587 7.596 3,684 +0.01(+0.12%)
Sep 06, 2023 7.597 7.611 7.578 7.587 14,679 -0.05(-0.62%)
Sep 05, 2023 7.683 7.683 7.635 7.635 18,947 -0.10(-1.35%)
Sep 01, 2023 7.826 7.826 7.730 7.740 3,691 -0.01(-0.12%)
Aug 31, 2023 7.826 7.826 7.740 7.749 8,328 -0.01(-0.12%)
Aug 30, 2023 7.778 7.785 7.759 7.759 2,951 -0.02(-0.25%)
Aug 29, 2023 7.749 7.806 7.749 7.778 17,236 +0.08(+0.99%)
Aug 28, 2023 7.721 7.749 7.702 7.702 102,842 -0.05(-0.62%)
Aug 25, 2023 7.740 7.787 7.683 7.749 9,992 +0.09(+1.12%)
Aug 24, 2023 7.787 7.816 7.663 7.663 32,154 -0.16(-2.07%)
Aug 23, 2023 7.806 7.836 7.806 7.826 7,180 +0.13(+1.73%)
Aug 22, 2023 7.711 7.721 7.692 7.692 106,812 -0.08(-0.98%)
Aug 21, 2023 7.692 7.802 7.587 7.768 246,301 +0.15(+2.00%)
Aug 18, 2023 7.673 7.673 7.616 7.616 161,630 -0.13(-1.72%)
Aug 17, 2023 7.768 7.806 7.749 7.749 12,671 -0.05(-0.61%)
Aug 16, 2023 7.840 7.845 7.789 7.797 28,022 +0.02(+0.25%)
Aug 15, 2023 7.740 7.835 7.742 7.778 15,087 -0.07(-0.85%)
Aug 14, 2023 7.845 7.890 7.845 7.845 3,763 -0.07(-0.84%)
Aug 11, 2023 7.949 7.949 7.911 7.911 1,181 -0.03(-0.35%)
Aug 10, 2023 7.959 7.959 7.921 7.939 2,488 +0.09(+1.08%)
Aug 09, 2023 7.892 7.901 7.854 7.854 4,179 -0.01(-0.12%)
Aug 08, 2023 7.864 7.864 7.864 7.864 1,285 -0.11(-1.43%)
Aug 07, 2023 7.959 7.978 7.954 7.978 47,291 +0.07(+0.84%)
Aug 04, 2023 7.911 7.921 7.892 7.911 15,151 +0.02(+0.24%)
Aug 03, 2023 7.949 7.949 7.892 7.892 4,553 -0.12(-1.55%)
Aug 02, 2023 8.035 8.035 7.988 8.016 2,945 -0.08(-0.94%)
Aug 01, 2023 8.111 8.131 8.073 8.092 9,295 -0.05(-0.59%)
Jul 31, 2023 8.169 8.164 8.140 8.140 2,189 -0.02(-0.23%)
Jul 28, 2023 8.159 8.159 8.140 8.159 5,589 +0.04(+0.47%)
Jul 27, 2023 8.131 8.159 8.121 8.121 22,474 +0.09(+1.07%)
Jul 26, 2023 8.007 8.064 8.007 8.035 9,633 -0.04(-0.47%)
Jul 25, 2023 8.026 8.092 8.026 8.073 8,766 +0.06(+0.71%)
Jul 24, 2023 8.007 8.025 7.997 8.016 5,440 +0.00(+0.00%)
Jul 21, 2023 8.054 8.054 8.016 8.016 18,543 -0.02(-0.24%)
Jul 20, 2023 8.007 8.040 8.007 8.035 8,565 -0.02(-0.30%)
Jul 19, 2023 8.045 8.064 8.045 8.059 13,653 +0.01(+0.18%)
Jul 18, 2023 8.026 8.054 8.026 8.045 2,515 +0.06(+0.72%)
Jul 17, 2023 8.007 8.007 7.969 7.988 2,410 -0.04(-0.47%)
Jul 14, 2023 8.054 8.082 7.988 8.026 4,431 +0.05(+0.60%)
Jul 13, 2023 7.930 8.054 7.921 7.978 19,023 +0.10(+1.21%)
Jul 12, 2023 7.864 7.893 7.864 7.883 6,155 +0.10(+1.35%)
Jul 11, 2023 7.768 7.778 7.749 7.778 4,960 +0.04(+0.49%)
Jul 10, 2023 7.711 7.759 7.711 7.740 4,760 +0.06(+0.84%)
Jul 07, 2023 7.702 7.702 7.668 7.675 2,970 -0.06(-0.72%)
Jul 06, 2023 7.749 7.749 7.730 7.730 1,318 -0.09(-1.10%)
Jul 05, 2023 7.787 7.816 7.741 7.816 2,766 -0.07(-0.85%)
Jul 03, 2023 7.835 7.883 7.787 7.883 21,989 +0.05(+0.61%)
Jun 30, 2023 7.883 7.883 7.826 7.835 27,209 +0.06(+0.74%)
Jun 29, 2023 7.749 7.778 7.721 7.778 4,459 +0.07(+0.87%)
Jun 28, 2023 7.778 7.778 7.644 7.711 20,112 -0.01(-0.14%)
Jun 27, 2023 7.644 7.730 7.644 7.722 16,476 +0.03(+0.39%)
Jun 26, 2023 7.692 7.702 7.654 7.692 5,114 +0.02(+0.24%)
Jun 23, 2023 7.675 7.683 7.673 7.674 812 -0.02(-0.25%)
Jun 22, 2023 7.692 7.702 7.644 7.693 11,592 +0.02(+0.26%)
Jun 21, 2023 7.692 7.721 7.673 7.673 4,533 -0.09(-1.11%)
Jun 20, 2023 7.797 7.864 7.721 7.759 34,939 -0.03(-0.33%)
Jun 16, 2023 7.813 7.813 7.785 7.785 11,271 -0.03(-0.36%)
Jun 15, 2023 7.766 7.812 7.766 7.813 19,504 -0.01(-0.12%)
May 08, 2023 7.907 7.926 7.822 7.822 28,409 -0.04(-0.48%)
May 05, 2023 7.850 7.879 7.841 7.860 30,654 +0.00(+0.04%)
May 04, 2023 7.869 7.888 7.841 7.857 19,327 -0.00(-0.04%)
May 03, 2023 7.869 7.885 7.785 7.860 21,433 +0.07(+0.84%)
May 02, 2023 7.775 7.813 7.738 7.794 42,840 -0.06(-0.72%)
May 01, 2023 7.841 7.869 7.822 7.850 24,358 +0.05(+0.60%)
Apr 28, 2023 7.766 7.803 7.766 7.803 5,522 +0.01(+0.12%)
Apr 27, 2023 7.850 7.850 7.738 7.794 25,514 -0.04(-0.48%)
Apr 26, 2023 7.869 7.869 7.826 7.832 23,657 -0.02(-0.24%)
Apr 25, 2023 7.860 7.888 7.841 7.850 38,045 +0.01(+0.12%)
Apr 24, 2023 7.803 7.850 7.794 7.841 35,146 +0.04(+0.48%)
Apr 21, 2023 7.766 7.813 7.756 7.803 10,504 +0.06(+0.73%)
Apr 20, 2023 7.719 7.785 7.719 7.747 188,941 +0.05(+0.61%)
Apr 19, 2023 7.691 7.708 7.681 7.700 18,575 +0.01(+0.12%)
Apr 18, 2023 7.728 7.728 7.681 7.691 14,262 -0.01(-0.12%)
Apr 17, 2023 7.719 7.719 7.691 7.700 4,263 -0.01(-0.12%)
Apr 14, 2023 7.710 7.719 7.691 7.710 42,496 +0.02(+0.24%)
Apr 13, 2023 7.663 7.699 7.663 7.691 17,824 +0.08(+0.99%)
Apr 12, 2023 7.606 7.634 7.550 7.616 73,802 +0.08(+1.00%)
Apr 11, 2023 7.541 7.550 7.531 7.541 5,849 +0.02(+0.25%)
Apr 10, 2023 7.503 7.531 7.503 7.522 22,834 -0.04(-0.50%)
Apr 06, 2023 7.531 7.569 7.531 7.559 32,478 +0.05(+0.63%)
Apr 05, 2023 7.512 7.518 7.508 7.512 8,920 +0.03(+0.38%)
Apr 04, 2023 7.522 7.522 7.447 7.484 10,227 +0.00(+0.00%)
Apr 03, 2023 7.437 7.484 7.437 7.484 19,925 +0.04(+0.50%)
Mar 31, 2023 7.418 7.465 7.402 7.447 56,402 +0.09(+1.28%)
Mar 30, 2023 7.355 7.355 7.325 7.353 38,548 +0.08(+1.03%)
Mar 29, 2023 7.306 7.306 7.259 7.278 28,605 +0.08(+1.04%)
Mar 28, 2023 7.212 7.229 7.193 7.202 12,316 -0.01(-0.13%)
Mar 27, 2023 7.221 7.226 7.212 7.212 27,965 +0.01(+0.13%)
Mar 24, 2023 7.099 7.202 7.099 7.202 6,457 +0.01(+0.13%)
Mar 23, 2023 7.202 7.231 7.180 7.193 10,607 +0.04(+0.52%)
Mar 22, 2023 7.156 7.193 7.146 7.156 17,017 +0.02(+0.26%)
Mar 21, 2023 7.146 7.165 7.109 7.137 44,024 +0.08(+1.10%)
Mar 20, 2023 7.031 7.080 7.031 7.059 18,085 +0.06(+0.92%)
Mar 17, 2023 6.985 7.017 6.957 6.994 51,642 -0.06(-0.92%)
Mar 16, 2023 6.994 7.068 6.994 7.059 13,298 +0.10(+1.46%)
Mar 15, 2023 6.994 7.012 6.874 6.957 74,648 -0.22(-3.09%)
Mar 14, 2023 7.170 7.179 7.114 7.179 50,614 +0.06(+0.91%)
Mar 13, 2023 7.068 7.159 7.068 7.114 19,869 +0.04(+0.52%)
Mar 10, 2023 7.114 7.114 7.077 7.077 26,889 -0.05(-0.65%)
Mar 09, 2023 7.216 7.216 7.114 7.124 14,298 -0.03(-0.39%)
Mar 08, 2023 7.216 7.216 7.151 7.151 4,442 -0.02(-0.26%)
Mar 07, 2023 7.234 7.234 7.161 7.170 11,702 -0.02(-0.26%)
Mar 06, 2023 7.172 7.207 7.172 7.188 3,193 -0.01(-0.13%)
Mar 03, 2023 7.198 7.234 7.179 7.198 25,948 -0.01(-0.13%)
Mar 02, 2023 7.161 7.207 7.142 7.207 5,500 +0.02(+0.26%)
Mar 01, 2023 7.161 7.198 7.151 7.188 14,183 +0.04(+0.52%)
Feb 28, 2023 7.114 7.161 7.114 7.151 36,452 -0.02(-0.26%)
Feb 27, 2023 7.170 7.181 7.142 7.170 36,180 +0.09(+1.31%)
Feb 24, 2023 7.124 7.151 7.059 7.077 35,084 -0.16(-2.17%)
Feb 23, 2023 7.355 7.355 7.188 7.234 26,871 -0.09(-1.26%)
Feb 22, 2023 7.392 7.392 7.327 7.327 18,935 +0.00(+0.00%)
Feb 21, 2023 7.345 7.361 7.216 7.327 33,642 -0.09(-1.25%)
Feb 17, 2023 7.410 7.419 7.392 7.419 26,625 +0.08(+1.07%)
Feb 16, 2023 7.327 7.428 7.304 7.341 30,458 -0.07(-0.89%)
Feb 15, 2023 7.364 7.428 7.364 7.406 25,731 -0.01(-0.17%)
Feb 14, 2023 7.364 7.419 7.364 7.419 8,338 +0.05(+0.63%)
Feb 13, 2023 7.373 7.382 7.341 7.373 18,686 -0.01(-0.13%)
Feb 10, 2023 7.355 7.384 7.355 7.382 7,609 +0.05(+0.63%)
Feb 09, 2023 7.447 7.456 7.336 7.336 17,807 -0.10(-1.37%)
Feb 08, 2023 7.419 7.469 7.410 7.438 38,344 -0.02(-0.25%)
Feb 07, 2023 7.447 7.502 7.410 7.456 16,546 -0.07(-0.98%)
Feb 06, 2023 7.511 7.541 7.502 7.530 11,892 -0.03(-0.37%)
Feb 03, 2023 7.502 7.586 7.468 7.558 7,609 +0.07(+0.97%)
Feb 02, 2023 7.468 7.502 7.468 7.485 4,763 +0.00(+0.02%)
Feb 01, 2023 7.456 7.492 7.410 7.484 13,924 -0.06(-0.74%)
Jan 31, 2023 7.521 7.576 7.512 7.539 16,834 +0.06(+0.74%)
Jan 30, 2023 7.521 7.521 7.465 7.484 11,391 -0.04(-0.49%)
Jan 27, 2023 7.484 7.521 7.475 7.521 6,373 +0.02(+0.25%)
Jan 26, 2023 7.549 7.549 7.502 7.502 8,883 -0.08(-1.10%)
Jan 25, 2023 7.419 7.586 7.419 7.586 14,894 +0.12(+1.61%)
Jan 24, 2023 7.447 7.502 7.447 7.465 21,300 +0.01(+0.12%)
Jan 23, 2023 7.364 7.456 7.364 7.456 11,208 +0.05(+0.62%)
Jan 20, 2023 7.410 7.456 7.392 7.410 12,695 -0.08(-1.04%)
Jan 19, 2023 7.558 7.558 7.475 7.488 36,142 -0.09(-1.17%)
Jan 18, 2023 7.493 7.576 7.493 7.576 2,693 +0.11(+1.49%)
Jan 17, 2023 7.401 7.484 7.401 7.465 15,031 +0.06(+0.87%)
Jan 13, 2023 7.345 7.419 7.345 7.401 14,024 +0.02(+0.25%)
Jan 12, 2023 7.382 7.382 7.360 7.382 7,989 +0.05(+0.63%)
Jan 11, 2023 7.234 7.355 7.234 7.336 27,435 -0.01(-0.13%)
Jan 10, 2023 7.364 7.393 7.336 7.345 12,626 +0.08(+1.15%)
Jan 09, 2023 7.271 7.382 7.262 7.262 7,682 +0.03(+0.38%)
Jan 06, 2023 7.133 7.244 7.109 7.234 14,599 +0.09(+1.24%)
Jan 05, 2023 7.124 7.151 7.124 7.146 934 -0.05(-0.71%)
Jan 04, 2023 7.124 7.198 7.124 7.198 50,749 +0.18(+2.64%)
Jan 03, 2023 7.040 7.059 6.985 7.013 38,192 +0.03(+0.40%)
Dec 30, 2022 6.985 7.013 6.976 6.985 46,011 -0.03(-0.40%)
Dec 29, 2022 6.957 7.022 6.957 7.013 23,650 +0.05(+0.66%)
Dec 28, 2022 7.022 7.125 6.939 6.967 18,685 +0.01(+0.13%)
Dec 27, 2022 6.985 6.985 6.911 6.957 25,440 +0.01(+0.13%)
Dec 23, 2022 6.948 6.962 6.933 6.948 8,345 +0.02(+0.27%)
Dec 22, 2022 7.031 7.031 6.893 6.930 23,785 -0.08(-1.19%)
Dec 21, 2022 7.022 7.050 7.003 7.013 14,407 +0.06(+0.93%)
Dec 20, 2022 6.957 7.013 6.948 6.948 30,142 -0.02(-0.27%)
Dec 19, 2022 7.105 7.133 6.930 6.967 62,415 -0.13(-1.85%)
Dec 16, 2022 7.084 7.098 7.071 7.098 14,767 -0.04(-0.57%)
Dec 15, 2022 7.207 7.207 7.134 7.139 15,259 -0.18(-2.48%)
Dec 14, 2022 7.257 7.330 7.257 7.321 25,403 +0.10(+1.39%)
Dec 13, 2022 7.202 7.252 7.180 7.221 46,690 +0.08(+1.15%)
Dec 12, 2022 7.112 7.157 7.112 7.139 5,423 +0.04(+0.51%)
Dec 09, 2022 7.121 7.158 7.102 7.102 6,293 +0.01(+0.13%)
Dec 08, 2022 7.130 7.139 7.093 7.093 13,601 -0.05(-0.76%)
Dec 07, 2022 7.166 7.166 7.075 7.148 7,261 -0.04(-0.51%)
Dec 06, 2022 7.193 7.205 7.178 7.184 2,923 +0.03(+0.46%)
Dec 05, 2022 7.193 7.211 7.148 7.152 7,865 -0.11(-1.45%)
Dec 02, 2022 7.202 7.257 7.202 7.257 11,728 +0.09(+1.27%)
Dec 01, 2022 7.193 7.202 7.148 7.166 14,599 -0.02(-0.25%)
Nov 30, 2022 7.084 7.184 7.075 7.184 11,913 +0.08(+1.15%)
Nov 29, 2022 7.075 7.102 7.066 7.102 16,210 +0.01(+0.13%)
Nov 28, 2022 7.066 7.139 7.066 7.093 17,239 -0.07(-1.02%)
Nov 25, 2022 7.093 7.166 7.025 7.166 33,054 +0.09(+1.29%)
Nov 23, 2022 7.084 7.102 7.075 7.075 33,987 +0.03(+0.39%)
Nov 22, 2022 6.993 7.048 6.993 7.048 16,726 +0.03(+0.47%)
Nov 21, 2022 7.021 7.021 7.007 7.015 2,573 +0.03(+0.44%)
Nov 18, 2022 6.884 7.048 6.884 6.984 33,699 +0.06(+0.92%)
Nov 17, 2022 6.911 6.989 6.893 6.921 6,078 -0.05(-0.78%)
Nov 16, 2022 6.957 7.039 6.957 6.975 88,772 -0.05(-0.78%)
Nov 15, 2022 7.093 7.093 6.984 7.030 9,876 +0.02(+0.26%)
Nov 14, 2022 7.021 7.048 6.998 7.011 23,600 -0.08(-1.09%)
Nov 11, 2022 7.021 7.089 6.984 7.089 15,638 +0.11(+1.65%)
Nov 10, 2022 6.911 6.984 6.857 6.974 18,897 +0.27(+4.05%)
Nov 09, 2022 6.648 6.755 6.630 6.702 18,332 +0.07(+1.10%)
Nov 08, 2022 6.575 6.639 6.575 6.630 12,706 +0.08(+1.25%)
Nov 07, 2022 6.475 6.557 6.475 6.548 6,010 +0.04(+0.56%)
Nov 04, 2022 6.429 6.565 6.429 6.511 17,967 +0.07(+1.13%)
Nov 03, 2022 6.375 6.448 6.328 6.439 5,483 -0.04(-0.56%)
Nov 02, 2022 6.493 6.466 6.475 10,402 -0.02(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.