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 (%)
Jul 31, 2018 6.046 6.046 5.962 6.036 12,466 +0.00(+0.08%)
Jul 30, 2018 6.036 6.036 6.032 6.032 4,191 +0.02(+0.31%)
Jul 27, 2018 5.981 6.036 5.981 6.013 74,986 +0.03(+0.54%)
Jul 26, 2018 5.985 6.004 5.963 5.981 24,201 +0.02(+0.39%)
Jul 25, 2018 5.948 5.962 5.939 5.957 61,050 -0.00(-0.08%)
Jul 24, 2018 5.948 5.967 5.948 5.962 47,033 +0.01(+0.23%)
Jul 23, 2018 5.934 5.957 5.905 5.948 62,881 +0.01(+0.24%)
Jul 20, 2018 5.892 5.950 5.888 5.934 122,741 +0.06(+1.03%)
Jul 19, 2018 5.864 5.892 5.864 5.874 47,430 +0.02(+0.32%)
Jul 18, 2018 5.855 5.878 5.855 5.855 150,726 +0.02(+0.32%)
Jul 17, 2018 5.818 5.841 5.818 5.836 64,986 -0.00(-0.08%)
Jul 16, 2018 5.860 5.860 5.841 5.841 127,251 -0.03(-0.48%)
Jul 13, 2018 5.846 5.869 5.834 5.869 37,894 +0.03(+0.56%)
Jul 12, 2018 5.808 5.839 5.804 5.836 29,831 +0.06(+1.05%)
Jul 11, 2018 5.776 5.808 5.776 5.776 13,802 -0.05(-0.88%)
Jul 10, 2018 5.804 5.831 5.804 5.827 34,053 +0.02(+0.32%)
Jul 09, 2018 5.808 5.808 5.808 5.808 25,289 +0.03(+0.48%)
Jul 06, 2018 5.739 5.799 5.715 5.780 65,435 +0.04(+0.73%)
Jul 05, 2018 5.836 5.836 5.711 5.739 343,732 -0.08(-1.44%)
Jul 03, 2018 5.822 5.822 5.822 0 +0.08(+1.46%)
Jul 02, 2018 5.720 5.725 5.707 5.739 35,346 -0.01(-0.16%)
Jun 29, 2018 5.762 5.785 5.725 5.748 66,101 +0.04(+0.65%)
Jun 28, 2018 5.697 5.711 5.673 5.711 47,288 +0.02(+0.41%)
Jun 27, 2018 5.711 5.715 5.666 5.687 57,208 +0.02(+0.33%)
Jun 26, 2018 5.608 5.669 5.597 5.669 92,188 +0.07(+1.25%)
Jun 25, 2018 5.627 5.643 5.590 5.599 42,675 -0.07(-1.31%)
Jun 22, 2018 5.659 5.673 5.659 5.673 14,217 +0.07(+1.33%)
Jun 21, 2018 5.678 5.687 5.594 5.599 55,214 +0.01(+0.09%)
Jun 20, 2018 5.611 5.611 5.594 5.594 11,688 +0.01(+0.18%)
Jun 19, 2018 5.561 5.584 5.516 5.584 31,251 -0.01(-0.25%)
Jun 18, 2018 5.611 5.611 5.590 5.598 22,311 -0.05(-0.81%)
Jun 15, 2018 5.653 5.653 5.644 11,758 -0.01(-0.16%)
Jun 14, 2018 5.644 5.676 5.644 5.653 24,740 -0.03(-0.48%)
Jun 13, 2018 5.653 5.694 5.634 5.680 40,257 +0.03(+0.57%)
Jun 12, 2018 5.653 5.656 5.626 5.648 14,882 -0.00(-0.08%)
Jun 11, 2018 5.653 5.657 5.630 5.653 58,954 +0.03(+0.61%)
Jun 08, 2018 5.575 5.625 5.575 5.619 262,541 +0.04(+0.70%)
Jun 07, 2018 5.602 5.603 5.579 5.579 16,099 +0.00(+0.00%)
Jun 06, 2018 5.598 5.566 5.579 42,806 -0.02(-0.31%)
Jun 05, 2018 5.600 5.607 5.593 5.597 15,151 -0.02(-0.34%)
Jun 04, 2018 5.680 5.680 5.611 5.616 78,823 -0.04(-0.73%)
Jun 01, 2018 5.621 5.657 5.621 5.657 24,989 +0.09(+1.67%)
May 31, 2018 5.607 5.607 5.557 5.564 64,593 -0.03(-0.52%)
May 30, 2018 5.557 5.602 5.557 5.593 24,445 +0.05(+0.91%)
May 29, 2018 5.593 5.602 5.543 5.543 32,496 -0.09(-1.54%)
May 25, 2018 5.630 5.630 5.630 0 -0.02(-0.32%)
May 24, 2018 5.648 5.648 5.634 5.648 11,240 +0.03(+0.57%)
May 23, 2018 5.644 5.653 5.612 5.616 21,907 -0.06(-1.05%)
May 22, 2018 5.703 5.717 5.657 5.676 33,156 -0.04(-0.64%)
May 21, 2018 5.698 5.714 5.689 5.712 29,022 +0.04(+0.65%)
May 18, 2018 5.673 5.680 5.662 5.676 40,563 +0.01(+0.16%)
May 17, 2018 5.690 5.690 5.653 5.666 88,899 -0.04(-0.64%)
May 16, 2018 5.697 5.712 5.694 5.703 94,707 +0.03(+0.56%)
May 15, 2018 5.653 5.671 5.617 5.671 36,993 +0.00(+0.00%)
May 14, 2018 5.694 5.694 5.648 5.671 47,292 +0.01(+0.24%)
May 11, 2018 5.648 5.662 5.648 5.657 90,693 +0.00(+0.08%)
May 10, 2018 5.634 5.653 5.625 5.653 53,864 +0.02(+0.32%)
May 09, 2018 5.616 5.648 5.616 5.634 8,520 +0.02(+0.33%)
May 08, 2018 5.607 5.644 5.607 5.616 29,888 -0.02(-0.32%)
May 07, 2018 5.644 5.653 5.630 5.634 40,980 +0.01(+0.25%)
May 04, 2018 5.598 5.639 5.598 5.621 2,630 +0.00(+0.08%)
May 03, 2018 5.623 5.639 5.602 5.616 26,167 +0.01(+0.16%)
May 02, 2018 5.619 5.687 5.607 5.607 19,226 -0.01(-0.16%)
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.