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 (%)
Sep 30, 2021 7.795 7.795 7.686 7.703 31,747 +0.02(+0.22%)
Sep 29, 2021 7.703 7.720 7.678 7.686 10,298 +0.03(+0.33%)
Sep 28, 2021 7.678 7.703 7.657 7.661 63,404 -0.13(-1.72%)
Sep 27, 2021 7.837 7.837 7.728 7.795 30,772 -0.10(-1.28%)
Sep 24, 2021 7.921 7.921 7.888 7.896 24,262 -0.10(-1.26%)
Sep 23, 2021 7.955 8.005 7.930 7.997 21,410 +0.08(+1.06%)
Sep 22, 2021 7.888 7.921 7.888 7.913 26,705 +0.06(+0.75%)
Sep 21, 2021 7.863 7.863 7.812 7.854 14,255 +0.10(+1.30%)
Sep 20, 2021 7.795 7.863 7.602 7.753 34,084 -0.20(-2.45%)
Sep 17, 2021 7.948 7.981 7.924 7.948 46,698 -0.05(-0.62%)
Sep 16, 2021 8.006 8.023 7.982 7.998 10,425 -0.06(-0.73%)
Sep 15, 2021 8.097 8.097 8.023 8.057 22,610 -0.05(-0.60%)
Sep 14, 2021 8.089 8.114 8.067 8.106 43,089 +0.02(+0.31%)
Sep 13, 2021 8.114 8.139 8.064 8.081 55,297 -0.02(-0.31%)
Sep 10, 2021 8.221 8.221 8.106 8.106 13,150 -0.02(-0.31%)
Sep 09, 2021 8.140 8.172 8.126 8.130 16,087 -0.02(-0.30%)
Sep 08, 2021 8.205 8.205 8.097 8.155 12,960 -0.08(-0.99%)
Sep 07, 2021 8.288 8.288 8.230 8.236 11,250 -0.04(-0.44%)
Sep 03, 2021 8.230 8.274 8.230 8.273 7,261 +0.01(+0.16%)
Sep 02, 2021 8.272 8.296 8.255 8.260 13,287 -0.01(-0.13%)
Sep 01, 2021 8.238 8.276 8.238 8.271 46,779 +0.02(+0.25%)
Aug 31, 2021 8.329 8.337 8.250 8.250 9,895 -0.02(-0.25%)
Aug 30, 2021 8.263 8.279 8.255 8.271 6,225 -0.03(-0.40%)
Aug 27, 2021 8.230 8.321 8.230 8.304 13,377 +0.10(+1.16%)
Aug 26, 2021 8.230 8.230 8.205 8.209 11,863 -0.00(-0.05%)
Aug 25, 2021 8.230 8.230 8.188 8.213 8,199 -0.06(-0.70%)
Aug 24, 2021 8.279 8.354 8.255 8.271 8,914 -0.02(-0.20%)
Aug 23, 2021 8.255 8.288 8.255 8.288 8,668 +0.08(+1.01%)
Aug 20, 2021 8.180 8.205 8.173 8.205 8,269 -0.01(-0.10%)
Aug 19, 2021 8.180 8.213 8.122 8.213 8,048 -0.04(-0.45%)
Aug 18, 2021 8.271 8.288 8.250 8.250 23,764 -0.00(-0.05%)
Aug 17, 2021 8.230 8.271 8.230 8.255 1,747 +0.00(+0.00%)
Aug 16, 2021 8.205 8.271 8.197 8.255 18,659 +0.02(+0.28%)
Aug 13, 2021 8.197 8.246 8.164 8.231 18,390 +0.06(+0.73%)
Aug 12, 2021 8.155 8.188 8.147 8.172 6,399 +0.03(+0.41%)
Aug 11, 2021 8.139 8.147 8.122 8.139 9,529 +0.02(+0.20%)
Aug 10, 2021 8.122 8.151 8.089 8.122 12,855 +0.00(+0.00%)
Aug 09, 2021 8.106 8.122 8.106 8.122 5,503 +0.04(+0.51%)
Aug 06, 2021 8.130 8.130 8.081 8.081 26,656 -0.12(-1.51%)
Aug 05, 2021 8.110 8.205 8.098 8.205 10,153 +0.07(+0.92%)
Aug 04, 2021 8.081 8.139 8.039 8.130 14,325 +0.05(+0.61%)
Aug 03, 2021 8.139 8.139 8.064 8.081 27,926 -0.01(-0.10%)
Aug 02, 2021 8.089 8.129 8.089 8.089 1,934 +0.04(+0.51%)
Jul 30, 2021 8.039 8.056 8.039 8.048 4,716 +0.04(+0.52%)
Jul 29, 2021 7.998 8.015 7.990 8.006 17,793 +0.04(+0.52%)
Jul 28, 2021 7.924 7.982 7.924 7.965 45,971 +0.02(+0.31%)
Jul 27, 2021 7.982 7.982 7.915 7.940 11,015 -0.04(-0.52%)
Jul 26, 2021 7.965 7.998 7.965 7.982 8,518 -0.03(-0.37%)
Jul 23, 2021 7.990 8.044 7.990 8.011 3,622 +0.10(+1.32%)
Jul 22, 2021 7.932 7.932 7.907 7.907 3,710 -0.02(-0.31%)
Jul 21, 2021 7.949 7.949 7.907 7.932 9,911 +0.06(+0.74%)
Jul 20, 2021 7.948 8.006 7.676 7.874 60,346 -0.11(-1.33%)
Jul 19, 2021 8.023 8.027 7.957 7.980 49,260 -0.10(-1.25%)
Jul 16, 2021 8.139 8.139 8.031 8.081 42,082 -0.08(-1.01%)
Jul 15, 2021 8.147 8.164 8.147 8.164 7,801 -0.01(-0.10%)
Jul 14, 2021 8.164 8.172 8.147 8.172 12,118 +0.00(+0.02%)
Jul 13, 2021 8.155 8.172 8.151 8.170 5,971 +0.03(+0.33%)
Jul 12, 2021 8.097 8.178 8.097 8.143 5,359 +0.03(+0.31%)
Jul 09, 2021 8.114 8.126 8.097 8.118 10,894 +0.04(+0.46%)
Jul 08, 2021 8.081 8.106 8.073 8.081 19,604 -0.02(-0.31%)
Jul 07, 2021 8.073 8.106 8.073 8.106 11,017 +0.05(+0.67%)
Jul 06, 2021 8.097 8.097 8.039 8.052 4,811 -0.05(-0.56%)
Jul 02, 2021 8.081 8.097 8.080 8.097 4,685 +0.02(+0.20%)
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.