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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.854	6.146	5.772	6.146	51,896	+0.19(+3.27%)
Feb 27, 2020	6.086	6.086	5.921	5.951	62,863	-0.23(-3.75%)
Feb 26, 2020	6.228	6.237	6.146	6.183	37,416	-0.02(-0.36%)
Feb 25, 2020	6.318	6.318	6.198	6.205	139,361	-0.10(-1.54%)
Feb 24, 2020	6.385	6.385	6.235	6.303	84,021	-0.24(-3.62%)
Feb 21, 2020	6.549	6.557	6.534	6.539	12,439	-0.03(-0.49%)
Feb 20, 2020	6.557	6.572	6.519	6.572	32,020	+0.02(+0.34%)
Feb 19, 2020	6.579	6.587	6.549	6.549	16,906	-0.02(-0.34%)
Feb 18, 2020	6.558	6.572	6.539	6.572	15,761	+0.04(+0.57%)
Feb 14, 2020	6.527	6.534	6.519	6.534	11,235	-0.03(-0.46%)
Feb 13, 2020	6.557	6.579	6.519	6.564	19,762	-0.04(-0.68%)
Feb 12, 2020	6.564	6.609	6.527	6.609	21,997	+0.04(+0.68%)
Feb 11, 2020	6.527	6.572	6.527	6.564	92,753	+0.04(+0.57%)
Feb 10, 2020	6.475	6.527	6.470	6.527	41,256	+0.03(+0.46%)
Feb 07, 2020	6.482	6.534	6.463	6.497	23,139	-0.01(-0.11%)
Feb 06, 2020	6.527	6.527	6.475	6.504	29,971	-0.01(-0.11%)
Feb 05, 2020	6.482	6.512	6.482	6.512	5,755	+0.08(+1.27%)
Feb 04, 2020	6.392	6.467	6.392	6.430	39,429	+0.07(+1.18%)
Feb 03, 2020	6.392	6.396	6.355	6.355	24,300	+0.01(+0.24%)
Jan 31, 2020	6.430	6.430	6.340	6.340	12,439	-0.10(-1.51%)
Jan 30, 2020	6.422	6.437	6.407	6.437	11,144	-0.02(-0.35%)
Jan 29, 2020	6.445	6.475	6.430	6.460	23,193	+0.02(+0.35%)
Jan 28, 2020	6.452	6.452	6.430	6.437	53,497	-0.01(-0.12%)
Jan 27, 2020	6.437	6.445	6.415	6.445	77,465	-0.08(-1.26%)
Jan 24, 2020	6.557	6.587	6.512	6.527	76,908	-0.01(-0.23%)
Jan 23, 2020	6.512	6.557	6.489	6.542	56,338	-0.01(-0.23%)
Jan 22, 2020	6.534	6.557	6.509	6.557	71,848	+0.04(+0.69%)
Jan 21, 2020	6.467	6.542	6.467	6.512	45,172	+0.06(+0.89%)
Jan 17, 2020	6.430	6.460	6.430	6.454	18,993	+0.05(+0.85%)
Jan 16, 2020	6.392	6.407	6.377	6.400	27,029	-0.01(-0.12%)
Jan 15, 2020	6.370	6.417	6.370	6.407	21,563	+0.02(+0.35%)
Jan 14, 2020	6.318	6.385	6.312	6.385	26,389	+0.05(+0.83%)
Jan 13, 2020	6.332	6.340	6.318	6.332	19,665	+0.00(+0.00%)
Jan 10, 2020	6.332	6.335	6.325	6.332	10,834	+0.00(+0.00%)
Jan 09, 2020	6.347	6.347	6.310	6.332	35,331	-0.04(-0.70%)
Jan 08, 2020	6.288	6.385	6.281	6.377	177,606	+0.08(+1.31%)
Jan 07, 2020	6.310	6.310	6.280	6.295	26,779	-0.01(-0.12%)
Jan 06, 2020	6.228	6.303	6.228	6.303	38,236	+0.05(+0.84%)
Jan 03, 2020	6.258	6.295	6.250	6.250	30,763	-0.06(-0.95%)
Jan 02, 2020	6.295	6.325	6.295	6.310	19,549	+0.02(+0.36%)
Dec 31, 2019	6.205	6.288	6.205	6.288	63,667	+0.01(+0.24%)
Dec 30, 2019	6.228	6.303	6.228	6.273	100,087	+0.00(+0.00%)
Dec 27, 2019	6.295	6.332	6.258	6.273	33,171	+0.03(+0.48%)
Dec 26, 2019	6.220	6.258	6.220	6.243	22,488	+0.01(+0.24%)
Dec 24, 2019	6.220	6.265	6.220	6.228	53,501	-0.02(-0.36%)
Dec 23, 2019	6.198	6.250	6.198	6.250	52,340	+0.06(+0.97%)
Dec 20, 2019	6.153	6.190	6.146	6.190	69,284	+0.05(+0.85%)
Dec 19, 2019	6.101	6.146	6.101	6.138	46,026	+0.02(+0.37%)
Dec 18, 2019	6.108	6.123	6.093	6.116	56,332	+0.01(+0.25%)
Dec 17, 2019	6.093	6.108	6.063	6.101	152,220	+0.02(+0.37%)
Dec 16, 2019	6.101	6.116	6.071	6.078	80,163	+0.03(+0.49%)
Dec 13, 2019	6.041	6.093	6.041	6.048	73,565	-0.01(-0.12%)
Dec 12, 2019	6.004	6.070	6.004	6.056	43,902	+0.02(+0.37%)
Dec 11, 2019	6.011	6.078	5.997	6.034	92,727	+0.02(+0.37%)
Dec 10, 2019	6.004	6.048	6.004	6.011	42,605	-0.01(-0.12%)
Dec 09, 2019	6.004	6.041	6.004	6.019	79,546	+0.01(+0.24%)
Dec 06, 2019	5.997	6.048	5.997	6.004	69,397	+0.04(+0.62%)
Dec 05, 2019	5.982	5.985	5.967	5.967	14,531	+0.00(+0.00%)
Dec 04, 2019	5.960	5.982	5.945	5.967	155,366	+0.04(+0.62%)
Dec 03, 2019	5.916	5.945	5.901	5.931	100,592	-0.02(-0.37%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Swiss Helvetia Fund, Inc. (NY: SWZ )

Historical Prices