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 )

8.250 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 6.075 6.106 6.058 6.098 30,286 +0.02(+0.26%)
Jun 29, 2020 6.152 6.152 6.028 6.082 68,017 +0.03(+0.45%)
Jun 26, 2020 6.115 6.115 6.044 6.055 22,627 -0.06(-0.95%)
Jun 25, 2020 6.137 6.137 5.997 6.114 41,724 +0.05(+0.90%)
Jun 24, 2020 6.137 6.137 6.059 6.059 9,660 -0.10(-1.64%)
Jun 23, 2020 6.215 6.215 6.160 6.160 5,120 +0.01(+0.13%)
Jun 22, 2020 6.145 6.273 6.067 6.152 46,238 +0.05(+0.89%)
Jun 19, 2020 6.168 6.207 6.059 6.098 56,826 -0.01(-0.12%)
Jun 18, 2020 6.113 6.113 6.052 6.106 26,642 +0.02(+0.25%)
Jun 17, 2020 6.138 6.138 6.075 6.090 92,562 +0.03(+0.50%)
Jun 16, 2020 6.128 6.128 6.029 6.060 77,569 +0.05(+0.89%)
Jun 15, 2020 5.922 6.021 5.884 6.006 36,845 +0.05(+0.77%)
Jun 12, 2020 6.009 6.009 5.892 5.960 28,005 +0.03(+0.52%)
Jun 11, 2020 6.014 6.029 5.899 5.930 72,402 -0.16(-2.63%)
Jun 10, 2020 6.067 6.090 6.052 6.090 51,100 +0.05(+0.89%)
Jun 09, 2020 6.029 6.090 6.014 6.037 203,156 +0.01(+0.13%)
Jun 08, 2020 6.021 6.044 5.999 6.029 26,848 +0.05(+0.90%)
Jun 05, 2020 5.960 5.976 5.930 5.976 33,239 +0.04(+0.64%)
Jun 04, 2020 5.945 5.983 5.937 5.937 23,392 -0.05(-0.89%)
Jun 03, 2020 5.892 5.999 5.892 5.991 123,512 +0.09(+1.55%)
Jun 02, 2020 5.846 5.899 5.838 5.899 4,106 +0.04(+0.65%)
Jun 01, 2020 5.830 5.861 5.815 5.861 22,341 +0.04(+0.65%)
May 29, 2020 5.800 5.823 5.800 5.823 32,847 +0.04(+0.66%)
May 28, 2020 5.762 5.830 5.762 5.785 14,917 +0.07(+1.20%)
May 27, 2020 5.723 5.731 5.679 5.716 55,582 +0.02(+0.27%)
May 26, 2020 5.769 5.800 5.701 5.701 19,463 +0.04(+0.67%)
May 22, 2020 5.655 5.670 5.624 5.662 28,790 -0.05(-0.94%)
May 21, 2020 5.762 5.767 5.693 5.716 11,351 -0.04(-0.66%)
May 20, 2020 5.716 5.785 5.716 5.754 11,165 +0.14(+2.45%)
May 19, 2020 5.662 5.670 5.616 5.616 29,207 -0.04(-0.68%)
May 18, 2020 5.624 5.678 5.624 5.655 109,387 +0.11(+1.93%)
May 15, 2020 5.563 5.586 5.525 5.548 33,894 +0.02(+0.41%)
May 14, 2020 5.555 5.555 5.502 5.525 24,111 -0.09(-1.63%)
May 13, 2020 5.693 5.693 5.609 5.616 99,075 -0.02(-0.27%)
May 12, 2020 5.731 5.746 5.632 5.632 16,114 -0.08(-1.34%)
May 11, 2020 5.655 5.731 5.655 5.708 24,609 +0.05(+0.81%)
May 08, 2020 5.655 5.723 5.639 5.662 73,153 +0.04(+0.68%)
May 07, 2020 5.632 5.639 5.616 5.624 29,965 +0.04(+0.68%)
May 06, 2020 5.616 5.616 5.586 5.586 7,141 -0.03(-0.54%)
May 05, 2020 5.616 5.616 5.563 5.616 47,039 +0.00(+0.00%)
May 04, 2020 5.578 5.616 5.548 5.616 43,926 +0.00(+0.00%)
May 01, 2020 5.571 5.616 5.502 5.616 31,407 -0.02(-0.41%)
Apr 30, 2020 5.708 5.708 5.621 5.639 3,369 -0.07(-1.20%)
Apr 29, 2020 5.723 5.723 5.571 5.708 57,800 +0.04(+0.67%)
Apr 28, 2020 5.716 5.739 5.670 5.670 46,038 +0.01(+0.13%)
Apr 27, 2020 5.624 5.685 5.609 5.662 17,339 +0.05(+0.95%)
Apr 24, 2020 5.601 5.632 5.548 5.609 36,511 +0.06(+1.10%)
Apr 23, 2020 5.609 5.647 5.548 5.548 22,160 -0.11(-2.02%)
Apr 22, 2020 5.639 5.662 5.639 5.662 12,563 +0.06(+1.09%)
Apr 21, 2020 5.548 5.632 5.548 5.601 38,152 -0.04(-0.68%)
Apr 20, 2020 5.616 5.846 5.548 5.639 83,505 +0.03(+0.55%)
Apr 17, 2020 5.578 5.662 5.578 5.609 42,793 +0.13(+2.30%)
Apr 16, 2020 5.502 5.516 5.456 5.483 281,099 +0.03(+0.49%)
Apr 15, 2020 5.479 5.479 5.441 5.456 66,011 -0.12(-2.19%)
Apr 14, 2020 5.601 5.662 5.578 5.578 103,390 +0.06(+1.11%)
Apr 13, 2020 5.532 5.540 5.501 5.517 40,118 -0.04(-0.69%)
Apr 09, 2020 5.464 5.555 5.464 5.555 68,311 +0.06(+1.11%)
Apr 08, 2020 5.395 5.502 5.387 5.494 27,099 +0.11(+2.13%)
Apr 07, 2020 5.540 5.540 5.380 5.380 27,124 +0.01(+0.14%)
Apr 06, 2020 5.380 5.395 5.345 5.372 82,590 +0.15(+2.93%)
Apr 03, 2020 5.234 5.303 5.219 5.219 34,417 -0.10(-1.87%)
Apr 02, 2020 5.250 5.318 5.250 5.318 104,764 +0.07(+1.31%)
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.