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 (%)
Sep 29, 2017 5.735 5.789 5.726 5.789 78,748 +0.06(+1.10%)
Sep 28, 2017 5.694 5.726 5.694 5.726 341,851 +0.02(+0.32%)
Sep 27, 2017 5.708 5.712 5.689 5.708 73,269 -0.03(-0.47%)
Sep 26, 2017 5.735 5.744 5.726 5.735 39,709 -0.01(-0.16%)
Sep 25, 2017 5.744 5.766 5.735 5.744 48,784 -0.01(-0.16%)
Sep 22, 2017 5.762 5.766 5.739 5.753 18,659 -0.02(-0.39%)
Sep 21, 2017 5.807 5.807 5.775 5.776 11,355 -0.02(-0.39%)
Sep 20, 2017 5.789 5.798 5.767 5.798 39,650 +0.00(+0.00%)
Sep 19, 2017 5.798 5.798 5.780 5.798 45,616 +0.02(+0.31%)
Sep 18, 2017 5.780 5.794 5.771 5.780 16,391 +0.01(+0.24%)
Sep 15, 2017 5.739 5.771 5.735 5.766 49,122 +0.01(+0.16%)
Sep 14, 2017 5.771 5.780 5.721 5.757 106,544 -0.02(-0.39%)
Sep 13, 2017 5.798 5.798 5.757 5.780 117,265 -0.03(-0.55%)
Sep 12, 2017 5.807 5.812 5.789 5.812 7,978 -0.00(-0.08%)
Sep 11, 2017 5.803 5.848 5.798 5.816 335,141 +0.01(+0.16%)
Sep 08, 2017 5.794 5.807 5.792 5.807 140,320 +0.00(+0.08%)
Sep 07, 2017 5.782 5.803 5.766 5.803 44,123 +0.03(+0.55%)
Sep 06, 2017 5.755 5.780 5.726 5.771 61,375 +0.01(+0.24%)
Sep 05, 2017 5.748 5.763 5.748 5.757 32,600 -0.02(-0.31%)
Sep 01, 2017 5.776 5.748 5.776 112,577 +0.01(+0.16%)
Aug 31, 2017 5.766 5.766 5.753 5.766 27,776 +0.00(+0.00%)
Aug 30, 2017 5.757 5.766 5.744 5.766 128,960 +0.01(+0.16%)
Aug 29, 2017 5.735 5.770 5.700 5.757 89,643 -0.01(-0.24%)
Aug 28, 2017 5.753 5.776 5.743 5.771 308,265 +0.03(+0.47%)
Aug 25, 2017 5.744 5.762 5.744 5.744 83,438 +0.00(+0.08%)
Aug 24, 2017 5.726 5.744 5.718 5.739 83,760 +0.01(+0.24%)
Aug 23, 2017 5.717 5.726 5.704 5.726 73,953 -0.01(-0.16%)
Aug 22, 2017 5.712 5.735 5.708 5.735 34,122 +0.02(+0.40%)
Aug 21, 2017 5.698 5.717 5.689 5.712 99,622 +0.02(+0.40%)
Aug 18, 2017 5.689 5.689 5.668 5.689 66,925 +0.01(+0.16%)
Aug 17, 2017 5.671 5.698 5.671 5.680 66,301 -0.02(-0.40%)
Aug 16, 2017 5.712 5.721 5.690 5.703 33,153 -0.03(-0.55%)
Aug 15, 2017 5.698 5.735 5.689 5.735 38,379 +0.01(+0.24%)
Aug 14, 2017 5.739 5.744 5.699 5.721 85,525 +0.02(+0.40%)
Aug 11, 2017 5.585 5.708 5.526 5.698 111,177 +0.00(+0.00%)
Aug 10, 2017 5.712 5.721 5.649 5.698 151,976 -0.06(-1.10%)
Aug 09, 2017 5.735 5.762 5.723 5.762 46,647 +0.00(+0.08%)
Aug 08, 2017 5.748 5.757 5.730 5.757 328,428 -0.00(-0.08%)
Aug 07, 2017 5.776 5.776 5.748 5.762 304,744 -0.02(-0.39%)
Aug 04, 2017 5.766 5.785 5.758 5.785 50,295 +0.00(+0.08%)
Aug 03, 2017 5.771 5.780 5.766 5.780 46,069 +0.01(+0.24%)
Aug 02, 2017 5.771 5.771 5.748 5.766 111,022 +0.00(+0.08%)
Aug 01, 2017 5.771 5.771 5.753 5.762 272,376 +0.02(+0.39%)
Jul 31, 2017 5.757 5.758 5.735 5.739 234,082 +0.01(+0.16%)
Jul 28, 2017 5.735 5.735 5.717 5.730 50,266 -0.01(-0.24%)
Jul 27, 2017 5.771 5.771 5.667 5.744 15,714 -0.02(-0.39%)
Jul 26, 2017 5.739 5.785 5.739 5.766 96,106 +0.00(+0.00%)
Jul 25, 2017 5.757 5.766 5.749 5.766 73,873 +0.01(+0.24%)
Jul 24, 2017 5.753 5.753 5.730 5.753 42,994 -0.01(-0.16%)
Jul 21, 2017 5.748 5.765 5.730 5.762 64,154 +0.00(+0.08%)
Jul 20, 2017 5.766 5.753 5.757 72,541 -0.01(-0.16%)
Jul 19, 2017 5.762 5.776 5.757 5.766 85,525 +0.01(+0.16%)
Jul 18, 2017 5.757 5.757 5.735 5.757 64,300 +0.02(+0.40%)
Jul 17, 2017 5.730 5.735 5.721 5.735 51,552 +0.01(+0.16%)
Jul 14, 2017 5.720 5.726 5.703 5.726 118,972 +0.02(+0.32%)
Jul 13, 2017 5.730 5.730 5.676 5.708 112,564 -0.02(-0.40%)
Jul 12, 2017 5.717 5.739 5.717 5.730 477,204 +0.03(+0.56%)
Jul 11, 2017 5.685 5.704 5.664 5.698 86,721 -0.00(-0.08%)
Jul 10, 2017 5.726 5.726 5.694 5.703 74,296 -0.04(-0.71%)
Jul 07, 2017 5.717 5.744 5.698 5.744 63,768 +0.05(+0.79%)
Jul 06, 2017 5.671 5.721 5.671 5.698 39,218 -0.04(-0.71%)
Jul 05, 2017 5.721 5.742 5.700 5.739 65,387 -0.03(-0.47%)
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.