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 (%)
Mar 31, 2005 3.589 3.614 3.589 3.599 42,217 +0.01(+0.21%)
Mar 30, 2005 3.548 3.591 3.548 3.591 62,734 +0.03(+0.93%)
Mar 29, 2005 3.566 3.576 3.548 3.558 78,121 -0.03(-0.90%)
Mar 28, 2005 3.599 3.617 3.588 3.591 83,645 -0.03(-0.93%)
Mar 24, 2005 3.602 3.650 3.548 3.624 203,590 +0.03(+0.92%)
Mar 23, 2005 3.624 3.634 3.589 3.591 126,652 -0.05(-1.39%)
Mar 22, 2005 3.690 3.690 3.640 3.642 73,781 -0.03(-0.90%)
Mar 21, 2005 3.746 3.746 3.675 3.675 88,774 -0.07(-1.89%)
Mar 18, 2005 3.749 3.751 3.738 3.746 83,645 -0.02(-0.54%)
Mar 17, 2005 3.741 3.766 3.738 3.766 101,400 +0.03(+0.88%)
Mar 16, 2005 3.731 3.759 3.723 3.733 88,774 +0.01(+0.14%)
Mar 15, 2005 3.749 3.764 3.728 3.728 117,577 -0.00(-0.09%)
Mar 14, 2005 3.741 3.741 3.716 3.732 53,264 -0.02(-0.45%)
Mar 11, 2005 3.738 3.749 3.728 3.749 50,503 +0.02(+0.61%)
Mar 10, 2005 3.728 3.743 3.721 3.726 44,979 +0.00(+0.00%)
Mar 09, 2005 3.736 3.738 3.721 3.726 91,931 +0.00(+0.00%)
Mar 08, 2005 3.736 3.736 3.711 3.726 40,639 -0.01(-0.27%)
Mar 07, 2005 3.713 3.738 3.713 3.736 47,346 -0.00(-0.07%)
Mar 04, 2005 3.733 3.751 3.718 3.738 95,087 +0.03(+0.82%)
Mar 03, 2005 3.703 3.721 3.688 3.708 61,156 -0.02(-0.48%)
Mar 02, 2005 3.718 3.728 3.700 3.726 74,570 +0.00(+0.00%)
Mar 01, 2005 3.713 3.731 3.688 3.726 92,720 +0.03(+0.68%)
Feb 28, 2005 3.688 3.708 3.688 3.700 63,523 +0.02(+0.48%)
Feb 25, 2005 3.675 3.685 3.657 3.683 140,067 +0.02(+0.55%)
Feb 24, 2005 3.670 3.672 3.650 3.662 87,196 +0.00(+0.00%)
Feb 23, 2005 3.642 3.662 3.642 3.662 81,672 +0.01(+0.14%)
Feb 22, 2005 3.627 3.662 3.627 3.657 106,529 +0.03(+0.91%)
Feb 18, 2005 3.602 3.624 3.602 3.624 75,754 +0.01(+0.21%)
Feb 17, 2005 3.604 3.622 3.584 3.617 98,638 +0.01(+0.35%)
Feb 16, 2005 3.594 3.607 3.594 3.604 140,067 -0.01(-0.14%)
Feb 15, 2005 3.599 3.612 3.548 3.609 164,529 +0.02(+0.42%)
Feb 14, 2005 3.589 3.596 3.579 3.594 73,781 +0.02(+0.57%)
Feb 11, 2005 3.551 3.594 3.551 3.574 132,176 +0.02(+0.43%)
Feb 10, 2005 3.551 3.571 3.551 3.558 120,339 +0.02(+0.65%)
Feb 09, 2005 3.525 3.548 3.498 3.536 134,148 -0.01(-0.36%)
Feb 08, 2005 3.548 3.561 3.536 3.548 185,835 -0.01(-0.14%)
Feb 07, 2005 3.548 3.553 3.538 3.553 109,291 -0.00(-0.07%)
Feb 04, 2005 3.556 3.569 3.536 3.556 108,502 +0.01(+0.21%)
Feb 03, 2005 3.551 3.566 3.533 3.548 110,475 +0.00(+0.00%)
Feb 02, 2005 3.551 3.556 3.546 3.548 63,917 +0.00(+0.07%)
Feb 01, 2005 3.546 3.571 3.546 3.546 228,842 -0.01(-0.29%)
Jan 31, 2005 3.548 3.561 3.546 3.556 119,944 -0.00(-0.07%)
Jan 28, 2005 3.556 3.581 3.543 3.558 195,699 -0.02(-0.64%)
Jan 27, 2005 3.558 3.586 3.546 3.581 186,624 -0.00(-0.07%)
Jan 26, 2005 3.561 3.586 3.543 3.584 108,502 +0.03(+0.93%)
Jan 25, 2005 3.551 3.566 3.536 3.551 99,822 -0.00(-0.07%)
Jan 24, 2005 3.569 3.569 3.548 3.553 148,747 -0.01(-0.14%)
Jan 21, 2005 3.546 3.569 3.528 3.558 82,067 +0.01(+0.29%)
Jan 20, 2005 3.551 3.571 3.503 3.548 179,128 -0.03(-0.78%)
Jan 19, 2005 3.591 3.596 3.574 3.576 135,727 +0.00(+0.07%)
Jan 18, 2005 3.498 3.589 3.498 3.574 367,331 -0.02(-0.42%)
Jan 14, 2005 3.584 3.594 3.569 3.589 39,060 +0.02(+0.43%)
Jan 13, 2005 3.553 3.596 3.553 3.574 154,271 +0.00(+0.00%)
Jan 12, 2005 3.498 3.574 3.493 3.574 185,441 +0.06(+1.73%)
Jan 11, 2005 3.485 3.515 3.480 3.513 190,570 -0.04(-1.00%)
Jan 10, 2005 3.523 3.561 3.518 3.548 172,420 -0.02(-0.64%)
Jan 07, 2005 3.548 3.586 3.548 3.571 119,944 -0.04(-1.12%)
Jan 06, 2005 3.581 3.612 3.566 3.612 123,101 +0.05(+1.28%)
Jan 05, 2005 3.599 3.607 3.518 3.566 237,522 -0.08(-2.22%)
Jan 04, 2005 3.713 3.738 3.624 3.647 118,761 -0.09(-2.44%)
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.