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 )

8.070 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 2.355 2.390 2.331 2.344 568,033 +0.01(+0.54%)
Apr 29, 2009 2.317 2.357 2.306 2.332 789,809 +0.03(+1.10%)
Apr 28, 2009 2.251 2.314 2.251 2.306 499,459 +0.02(+0.66%)
Apr 27, 2009 2.248 2.294 2.248 2.291 546,029 +0.02(+0.89%)
Apr 24, 2009 2.246 2.279 2.238 2.271 441,397 +0.07(+2.99%)
Apr 23, 2009 2.185 2.210 2.170 2.205 454,259 +0.03(+1.40%)
Apr 22, 2009 2.164 2.215 2.164 2.175 147,733 -0.03(-1.38%)
Apr 21, 2009 2.144 2.215 2.144 2.205 250,645 +0.02(+0.69%)
Apr 20, 2009 2.228 2.228 2.154 2.190 293,407 -0.09(-3.79%)
Apr 17, 2009 2.243 2.317 2.235 2.276 418,481 +0.02(+0.67%)
Apr 16, 2009 2.261 2.273 2.213 2.261 309,876 +0.03(+1.36%)
Apr 15, 2009 2.258 2.258 2.202 2.230 181,732 -0.03(-1.46%)
Apr 14, 2009 2.342 2.342 2.205 2.263 229,082 -0.01(-0.45%)
Apr 13, 2009 2.248 2.279 2.213 2.273 185,314 +0.02(+0.90%)
Apr 09, 2009 2.248 2.273 2.235 2.253 220,217 +0.02(+0.82%)
Apr 08, 2009 2.205 2.240 2.205 2.235 78,520 +0.02(+0.77%)
Apr 07, 2009 2.240 2.240 2.213 2.218 219,925 -0.04(-1.80%)
Apr 06, 2009 2.243 2.261 2.220 2.258 349,615 -0.03(-1.22%)
Apr 03, 2009 2.273 2.304 2.261 2.286 251,217 -0.03(-1.10%)
Apr 02, 2009 2.309 2.344 2.292 2.311 227,713 +0.04(+1.79%)
Apr 01, 2009 2.208 2.294 2.208 2.271 231,675 +0.02(+0.79%)
Mar 31, 2009 2.263 2.279 2.210 2.253 168,080 +0.10(+4.59%)
Mar 30, 2009 2.144 2.175 2.144 2.154 270,369 -0.12(-5.35%)
Mar 26, 2009 2.268 2.294 2.246 2.276 94,192 +0.01(+0.34%)
Mar 25, 2009 2.233 2.268 2.233 2.268 150,278 +0.05(+2.40%)
Mar 24, 2009 2.261 2.306 2.213 2.215 235,533 -0.11(-4.59%)
Mar 23, 2009 2.256 2.327 2.248 2.322 344,869 +0.15(+6.73%)
Mar 20, 2009 2.208 2.233 2.170 2.175 138,122 -0.02(-0.78%)
Mar 19, 2009 2.266 2.266 2.180 2.192 158,287 -0.06(-2.48%)
Mar 18, 2009 2.157 2.248 2.132 2.248 304,064 +0.07(+3.14%)
Mar 17, 2009 2.167 2.187 2.132 2.180 262,126 +0.02(+0.70%)
Mar 16, 2009 2.208 2.218 2.164 2.164 257,297 -0.02(-0.81%)
Mar 13, 2009 2.170 2.192 2.134 2.182 0 +0.01(+0.58%)
Mar 12, 2009 2.104 2.187 2.068 2.170 382,194 +0.04(+1.78%)
Mar 11, 2009 2.147 2.152 2.078 2.132 373,596 +0.02(+1.08%)
Mar 10, 2009 2.020 2.139 2.020 2.109 518,958 +0.13(+6.53%)
Mar 09, 2009 1.997 2.025 1.979 1.979 600,793 -0.02(-0.89%)
Mar 06, 2009 1.987 2.028 1.964 1.997 0 +0.01(+0.39%)
Mar 05, 2009 2.033 2.033 1.967 1.989 372,428 -0.07(-3.22%)
Mar 04, 2009 2.023 2.078 2.005 2.055 916,639 +0.04(+1.76%)
Mar 02, 2009 2.055 2.078 2.005 2.020 659,365 -0.13(-6.24%)
Feb 27, 2009 2.182 2.223 2.154 2.154 0 -0.07(-2.97%)
Feb 26, 2009 2.261 2.294 2.200 2.220 1,003,796 -0.05(-2.12%)
Feb 25, 2009 2.246 2.273 2.225 2.268 150,846 -0.04(-1.86%)
Feb 24, 2009 2.233 2.317 2.218 2.311 392,231 +0.08(+3.75%)
Feb 23, 2009 2.314 2.332 2.225 2.228 454,374 -0.09(-3.72%)
Feb 20, 2009 2.347 2.347 2.294 2.314 0 -0.06(-2.35%)
Feb 19, 2009 2.448 2.453 2.370 2.370 367,796 -0.01(-0.32%)
Feb 18, 2009 2.390 2.433 2.365 2.377 323,334 -0.06(-2.39%)
Feb 17, 2009 2.507 2.507 2.420 2.436 281,085 -0.10(-4.00%)
Feb 13, 2009 2.557 2.567 2.537 2.537 91,339 -0.01(-0.50%)
Feb 12, 2009 2.560 2.567 2.534 2.550 194,073 -0.04(-1.57%)
Feb 11, 2009 2.570 2.661 2.560 2.590 258,804 +0.05(+2.00%)
Feb 10, 2009 2.600 2.618 2.534 2.540 192,527 -0.04(-1.38%)
Feb 09, 2009 2.636 2.636 2.575 2.575 192,468 -0.07(-2.50%)
Feb 06, 2009 2.583 2.641 2.565 2.641 357,262 +0.04(+1.66%)
Feb 05, 2009 2.552 2.603 2.537 2.598 296,046 -0.01(-0.29%)
Feb 04, 2009 2.641 2.664 2.605 2.605 319,629 -0.06(-2.37%)
Feb 03, 2009 2.621 2.699 2.621 2.669 204,730 +0.05(+1.94%)
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.