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 )

8.070 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 2.950 2.953 2.916 2.917 125,902 -0.03(-0.86%)
Apr 29, 2010 2.953 2.958 2.940 2.943 306,672 +0.01(+0.35%)
Apr 28, 2010 2.932 2.951 2.887 2.932 342,557 -0.02(-0.77%)
Apr 27, 2010 2.948 2.981 2.902 2.955 333,020 -0.04(-1.27%)
Apr 26, 2010 2.973 3.011 2.973 2.993 353,667 +0.00(+0.00%)
Apr 23, 2010 2.953 2.998 2.953 2.993 263,448 +0.01(+0.34%)
Apr 22, 2010 2.948 2.993 2.927 2.983 380,193 -0.02(-0.68%)
Apr 21, 2010 3.029 3.029 2.996 3.003 65,026 -0.02(-0.67%)
Apr 20, 2010 3.016 3.030 3.011 3.024 201,475 +0.02(+0.59%)
Apr 19, 2010 2.991 3.011 2.986 3.006 189,879 -0.01(-0.42%)
Apr 16, 2010 3.036 3.052 2.991 3.019 195,762 -0.05(-1.57%)
Apr 15, 2010 3.039 3.074 3.039 3.067 179,147 -0.01(-0.17%)
Apr 14, 2010 3.059 3.081 3.044 3.072 182,568 +0.02(+0.50%)
Apr 13, 2010 3.014 3.059 3.014 3.057 190,349 +0.02(+0.75%)
Apr 12, 2010 3.003 3.052 3.003 3.034 299,668 +0.01(+0.42%)
Apr 09, 2010 2.983 3.026 2.983 3.021 179,574 +0.03(+1.10%)
Apr 08, 2010 2.968 2.991 2.955 2.988 150,313 -0.02(-0.59%)
Apr 07, 2010 3.024 3.024 2.998 3.006 121,562 -0.02(-0.75%)
Apr 06, 2010 3.024 3.031 2.965 3.029 432,263 -0.03(-1.08%)
Apr 05, 2010 3.041 3.069 3.025 3.062 155,869 +0.03(+0.92%)
Apr 01, 2010 3.016 3.034 3.034 3.034 261,195 +0.04(+1.35%)
Mar 31, 2010 2.983 3.006 2.983 2.993 246,163 +0.01(+0.43%)
Mar 30, 2010 2.991 3.003 2.981 2.981 203,061 -0.01(-0.17%)
Mar 29, 2010 2.970 2.988 2.960 2.986 207,465 +0.03(+0.94%)
Mar 26, 2010 2.948 2.970 2.948 2.958 76,464 +0.01(+0.17%)
Mar 25, 2010 2.978 2.978 2.953 2.953 191,245 +0.00(+0.00%)
Mar 24, 2010 2.963 2.970 2.953 2.953 82,576 -0.04(-1.35%)
Mar 23, 2010 2.968 3.006 2.968 2.993 129,804 +0.02(+0.68%)
Mar 22, 2010 2.950 2.996 2.950 2.973 83,247 +0.00(+0.09%)
Mar 19, 2010 2.993 2.996 2.965 2.970 69,469 -0.03(-0.85%)
Mar 18, 2010 2.991 2.996 2.960 2.996 227,133 -0.01(-0.17%)
Mar 17, 2010 2.981 3.019 2.981 3.001 149,268 +0.01(+0.34%)
Mar 16, 2010 2.975 2.993 2.963 2.991 188,601 +0.03(+1.11%)
Mar 15, 2010 2.950 2.958 2.930 2.958 191,627 -0.01(-0.17%)
Mar 12, 2010 2.960 2.963 2.948 2.963 156,243 +0.02(+0.60%)
Mar 11, 2010 2.902 2.953 2.902 2.945 222,710 +0.01(+0.41%)
Mar 10, 2010 2.922 2.965 2.910 2.933 173,146 -0.00(-0.15%)
Mar 09, 2010 2.920 2.953 2.892 2.937 150,641 +0.01(+0.43%)
Mar 08, 2010 2.945 2.945 2.917 2.925 220,528 -0.01(-0.26%)
Mar 05, 2010 2.899 2.937 2.894 2.932 186,123 +0.03(+0.96%)
Mar 04, 2010 2.892 2.905 2.892 2.905 171,316 +0.01(+0.44%)
Mar 03, 2010 2.874 2.914 2.867 2.892 151,260 +0.03(+1.06%)
Mar 02, 2010 2.861 2.889 2.861 2.861 195,699 +0.00(+0.00%)
Mar 01, 2010 2.798 2.861 2.785 2.861 318,686 +0.03(+1.07%)
Feb 26, 2010 2.826 2.839 2.813 2.831 148,593 +0.01(+0.27%)
Feb 25, 2010 2.851 2.851 2.790 2.823 168,025 -0.01(-0.45%)
Feb 24, 2010 2.829 2.846 2.826 2.836 130,017 +0.02(+0.54%)
Feb 23, 2010 2.823 2.834 2.801 2.821 112,728 -0.01(-0.27%)
Feb 22, 2010 2.816 2.839 2.816 2.829 164,592 +0.00(+0.00%)
Feb 19, 2010 2.826 2.839 2.803 2.829 116,729 +0.00(+0.09%)
Feb 18, 2010 2.793 2.826 2.793 2.826 153,856 +0.02(+0.81%)
Feb 17, 2010 2.785 2.803 2.785 2.803 100,489 +0.02(+0.59%)
Feb 16, 2010 2.750 2.791 2.750 2.787 172,519 +0.05(+1.71%)
Feb 12, 2010 2.730 2.740 2.740 2.740 241,862 -0.02(-0.55%)
Feb 11, 2010 2.740 2.760 2.727 2.755 196,464 +0.03(+1.12%)
Feb 10, 2010 2.737 2.740 2.697 2.725 273,407 -0.04(-1.35%)
Feb 09, 2010 2.747 2.773 2.722 2.762 272,941 +0.07(+2.52%)
Feb 08, 2010 2.725 2.725 2.674 2.694 197,179 -0.01(-0.19%)
Feb 05, 2010 2.768 2.768 2.679 2.699 613,845 -0.07(-2.47%)
Feb 04, 2010 2.826 2.826 2.763 2.768 275,608 -0.09(-3.02%)
Feb 03, 2010 2.823 2.861 2.823 2.854 149,536 +0.00(+0.00%)
Feb 02, 2010 2.826 2.861 2.826 2.854 220,580 +0.02(+0.81%)
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.