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 (%)
Feb 28, 2019 5.585 5.615 5.571 5.607 45,630 +0.06(+1.06%)
Feb 27, 2019 5.563 5.563 5.548 5.548 9,346 -0.04(-0.66%)
Feb 26, 2019 5.571 5.600 5.571 5.585 26,300 +0.04(+0.66%)
Feb 25, 2019 5.534 5.578 5.526 5.548 23,827 +0.01(+0.20%)
Feb 22, 2019 5.512 5.548 5.512 5.537 5,851 +0.03(+0.63%)
Feb 21, 2019 5.490 5.512 5.490 5.503 14,112 +0.03(+0.51%)
Feb 20, 2019 5.468 5.482 5.460 5.475 23,887 +0.03(+0.54%)
Feb 19, 2019 5.446 5.460 5.424 5.446 66,051 +0.00(+0.00%)
Feb 15, 2019 5.446 5.468 5.438 5.446 29,663 +0.01(+0.27%)
Feb 14, 2019 5.424 5.450 5.402 5.431 18,060 +0.03(+0.54%)
Feb 13, 2019 5.379 5.431 5.379 5.402 20,729 +0.02(+0.41%)
Feb 12, 2019 5.379 5.409 5.372 5.379 69,231 +0.04(+0.69%)
Feb 11, 2019 5.372 5.382 5.335 5.343 12,362 -0.03(-0.55%)
Feb 08, 2019 5.387 5.409 5.365 5.372 35,651 -0.03(-0.54%)
Feb 07, 2019 5.446 5.446 5.387 5.402 25,460 -0.04(-0.81%)
Feb 06, 2019 5.438 5.446 5.438 5.446 7,349 +0.01(+0.27%)
Feb 05, 2019 5.409 5.446 5.409 5.431 16,210 +0.04(+0.82%)
Feb 04, 2019 5.394 5.416 5.387 5.387 38,156 -0.01(-0.27%)
Feb 01, 2019 5.416 5.431 5.387 5.402 3,537 +0.00(+0.00%)
Jan 31, 2019 5.372 5.446 5.372 5.402 59,180 +0.01(+0.27%)
Jan 30, 2019 5.387 5.402 5.372 5.387 22,302 +0.01(+0.14%)
Jan 29, 2019 5.357 5.399 5.357 5.379 8,199 +0.04(+0.83%)
Jan 28, 2019 5.350 5.350 5.335 5.335 55,500 -0.02(-0.41%)
Jan 25, 2019 5.379 5.402 5.350 5.357 11,702 +0.00(+0.00%)
Jan 24, 2019 5.402 5.402 5.357 5.357 4,973 -0.01(-0.14%)
Jan 23, 2019 5.365 5.419 5.350 5.365 27,843 +0.00(+0.00%)
Jan 22, 2019 5.416 5.416 5.343 5.365 31,088 -0.08(-1.48%)
Jan 18, 2019 5.438 5.460 5.438 5.446 40,277 +0.04(+0.68%)
Jan 17, 2019 5.422 5.436 5.409 5.409 3,814 +0.01(+0.14%)
Jan 16, 2019 5.387 5.424 5.387 5.402 5,215 +0.04(+0.82%)
Jan 15, 2019 5.394 5.394 5.357 5.357 11,204 -0.04(-0.68%)
Jan 14, 2019 5.387 5.394 5.359 5.394 20,685 -0.01(-0.27%)
Jan 11, 2019 5.365 5.409 5.365 5.409 11,021 +0.02(+0.41%)
Jan 10, 2019 5.343 5.387 5.335 5.387 22,867 +0.09(+1.66%)
Jan 09, 2019 5.350 5.372 5.299 5.299 14,124 -0.02(-0.41%)
Jan 08, 2019 5.277 5.334 5.262 5.321 15,672 +0.10(+1.97%)
Jan 07, 2019 5.188 5.232 5.188 5.218 17,963 +0.01(+0.28%)
Jan 04, 2019 5.188 5.232 5.188 5.203 16,056 +0.04(+0.71%)
Jan 03, 2019 5.071 5.166 5.050 5.166 4,063 +0.11(+2.18%)
Jan 02, 2019 5.056 5.078 5.056 5.056 8,529 -0.01(-0.29%)
Dec 31, 2018 5.027 5.159 5.027 5.071 121,105 +0.02(+0.44%)
Dec 28, 2018 4.983 5.093 4.983 5.049 119,200 +0.08(+1.63%)
Dec 27, 2018 4.961 5.027 4.961 4.968 69,379 -0.09(-1.74%)
Dec 26, 2018 5.049 5.085 4.975 5.056 82,642 +0.06(+1.25%)
Dec 24, 2018 4.968 5.005 4.968 4.994 73,479 -0.03(-0.51%)
Dec 21, 2018 5.056 5.078 5.012 5.019 62,049 -0.03(-0.58%)
Dec 20, 2018 5.152 5.152 5.049 5.049 46,305 -0.08(-1.58%)
Dec 19, 2018 5.115 5.159 5.115 5.130 92,766 -0.01(-0.29%)
Dec 18, 2018 5.166 5.166 5.118 5.144 53,565 +0.01(+0.14%)
Dec 17, 2018 5.240 5.247 5.108 5.137 148,008 -0.14(-2.65%)
Dec 14, 2018 5.262 5.394 5.247 5.277 92,257 -0.03(-0.55%)
Dec 13, 2018 5.328 5.328 5.291 5.306 28,402 -0.02(-0.41%)
Dec 12, 2018 5.277 5.357 5.277 5.328 185,783 +0.08(+1.54%)
Dec 11, 2018 5.269 5.284 5.210 5.247 65,215 +0.04(+0.85%)
Dec 10, 2018 5.232 5.284 5.166 5.203 47,533 -0.03(-0.56%)
Dec 07, 2018 5.291 5.343 5.218 5.232 85,590 -0.04(-0.84%)
Dec 06, 2018 5.306 5.343 5.218 5.277 107,783 -0.12(-2.31%)
Dec 04, 2018 5.438 5.475 5.394 5.402 36,875 -0.06(-1.08%)
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.