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: 4:10 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 (%)
Jul 31, 2015 5.012 5.016 4.964 4.979 65,909 -0.00(-0.07%)
Jul 30, 2015 5.003 5.003 4.898 4.982 105,185 -0.03(-0.59%)
Jul 29, 2015 4.982 5.012 4.936 5.012 115,575 +0.03(+0.51%)
Jul 28, 2015 4.894 5.003 4.894 4.986 197,925 +0.13(+2.69%)
Jul 27, 2015 4.881 4.894 4.856 4.856 113,790 -0.04(-0.77%)
Jul 24, 2015 4.936 4.944 4.852 4.894 154,300 -0.04(-0.77%)
Jul 23, 2015 4.957 4.978 4.919 4.932 165,878 +0.02(+0.34%)
Jul 22, 2015 4.915 4.927 4.902 4.915 62,484 -0.06(-1.18%)
Jul 21, 2015 4.942 4.983 4.942 4.974 27,840 -0.01(-0.25%)
Jul 20, 2015 4.999 4.999 4.970 4.986 30,421 -0.01(-0.25%)
Jul 17, 2015 4.974 5.041 4.974 4.999 110,665 +0.00(+0.00%)
Jul 16, 2015 4.995 5.003 4.978 4.999 73,518 +0.03(+0.68%)
Jul 15, 2015 4.974 4.974 4.965 4.965 49,937 -0.05(-1.05%)
Jul 14, 2015 5.007 5.028 5.005 5.018 65,524 +0.00(+0.04%)
Jul 13, 2015 4.961 5.024 4.944 5.016 237,914 +0.06(+1.27%)
Jul 10, 2015 4.953 4.978 4.936 4.953 160,878 +0.14(+2.88%)
Jul 09, 2015 4.843 4.852 4.803 4.814 345,452 +0.05(+1.15%)
Jul 08, 2015 4.763 4.780 4.721 4.759 166,812 -0.07(-1.48%)
Jul 07, 2015 4.805 4.831 4.692 4.831 105,109 +0.01(+0.17%)
Jul 06, 2015 4.826 4.831 4.806 4.822 274,184 -0.06(-1.29%)
Jul 02, 2015 4.881 4.885 4.885 4.885 257,135 +0.03(+0.69%)
Jul 01, 2015 4.826 4.860 4.818 4.852 173,573 +0.04(+0.89%)
Jun 30, 2015 4.891 4.891 4.782 4.809 130,493 -0.02(-0.51%)
Jun 29, 2015 4.891 4.912 4.821 4.833 233,976 -0.10(-2.00%)
Jun 26, 2015 4.944 4.961 4.928 4.932 157,517 -0.02(-0.33%)
Jun 25, 2015 4.973 4.998 4.944 4.949 67,772 -0.04(-0.82%)
Jun 24, 2015 5.002 5.031 4.986 4.990 71,930 -0.07(-1.38%)
Jun 23, 2015 5.010 5.088 5.010 5.059 73,509 +0.04(+0.74%)
Jun 22, 2015 5.018 5.048 4.998 5.023 101,835 +0.05(+0.91%)
Jun 19, 2015 4.973 4.986 4.973 4.977 22,651 +0.01(+0.17%)
Jun 18, 2015 4.957 4.998 4.948 4.969 33,033 +0.00(+0.08%)
Jun 17, 2015 4.973 4.990 4.910 4.965 49,979 -0.03(-0.58%)
Jun 16, 2015 4.965 4.994 4.955 4.994 195,512 +0.02(+0.41%)
Jun 15, 2015 4.928 4.981 4.903 4.973 124,345 -0.02(-0.41%)
Jun 12, 2015 4.994 5.003 4.977 4.994 16,809 -0.04(-0.82%)
Jun 11, 2015 5.047 5.051 5.035 5.035 97,475 -0.00(-0.08%)
Jun 10, 2015 5.018 5.072 5.018 5.039 188,157 +0.07(+1.41%)
Jun 09, 2015 4.990 5.002 4.957 4.969 51,767 -0.02(-0.49%)
Jun 08, 2015 5.023 5.023 4.977 4.994 273,649 -0.04(-0.74%)
Jun 05, 2015 5.002 5.035 4.990 5.031 81,876 -0.06(-1.21%)
Jun 04, 2015 5.072 5.109 5.072 5.092 81,268 +0.01(+0.24%)
Jun 03, 2015 5.096 5.125 5.080 5.080 85,711 +0.00(+0.00%)
Jun 02, 2015 5.059 5.092 5.051 5.080 79,348 +0.02(+0.41%)
Jun 01, 2015 5.064 5.080 5.043 5.059 72,913 +0.00(+0.04%)
May 29, 2015 5.072 5.117 5.035 5.057 127,372 -0.04(-0.77%)
May 28, 2015 5.084 5.113 5.072 5.096 92,346 -0.00(-0.10%)
May 27, 2015 5.055 5.101 5.055 5.101 65,064 +0.06(+1.16%)
May 26, 2015 5.080 5.080 5.023 5.043 107,353 -0.09(-1.85%)
May 22, 2015 5.129 5.138 5.138 5.138 31,142 -0.01(-0.26%)
May 21, 2015 5.138 5.162 5.138 5.151 64,390 +0.03(+0.51%)
May 20, 2015 5.117 5.154 5.113 5.125 136,496 +0.00(+0.00%)
May 19, 2015 5.138 5.150 5.125 5.125 230,226 -0.03(-0.56%)
May 18, 2015 5.142 5.166 5.138 5.154 35,206 -0.00(-0.04%)
May 15, 2015 5.101 5.158 5.064 5.156 71,959 +0.01(+0.12%)
May 14, 2015 5.175 5.191 5.150 5.150 203,105 +0.04(+0.72%)
May 13, 2015 5.096 5.113 5.084 5.113 132,732 +0.04(+0.73%)
May 12, 2015 5.088 5.092 5.055 5.076 87,584 -0.01(-0.24%)
May 11, 2015 5.076 5.092 5.064 5.088 143,513 -0.01(-0.16%)
May 08, 2015 5.109 5.133 5.088 5.096 60,770 +0.06(+1.22%)
May 07, 2015 5.047 5.047 5.010 5.035 123,844 -0.00(-0.08%)
May 06, 2015 5.043 5.051 5.031 5.039 111,764 +0.01(+0.12%)
May 05, 2015 5.080 5.085 5.029 5.033 125,525 -0.01(-0.12%)
May 04, 2015 5.039 5.039 5.027 5.039 67,597 +0.02(+0.33%)
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.