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: 4:10 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, 2015 4.969 4.985 4.944 4.953 196,874 -0.02(-0.41%)
Apr 29, 2015 5.002 5.014 4.971 4.973 42,213 -0.02(-0.37%)
Apr 28, 2015 4.969 5.018 4.949 4.992 226,122 -0.01(-0.21%)
Apr 27, 2015 5.018 5.027 4.994 5.002 132,630 +0.00(+0.00%)
Apr 24, 2015 4.990 5.002 4.966 5.002 55,889 +0.02(+0.33%)
Apr 23, 2015 4.957 4.990 4.957 4.985 139,895 +0.03(+0.66%)
Apr 22, 2015 4.973 4.973 4.948 4.953 166,427 -0.02(-0.41%)
Apr 21, 2015 4.961 4.981 4.961 4.973 28,933 +0.05(+1.00%)
Apr 20, 2015 4.928 4.965 4.924 4.924 95,273 -0.00(-0.08%)
Apr 17, 2015 4.936 4.936 4.918 4.928 195,229 -0.03(-0.66%)
Apr 16, 2015 4.949 4.981 4.944 4.961 187,179 -0.01(-0.25%)
Apr 15, 2015 4.969 4.985 4.936 4.973 81,811 +0.03(+0.58%)
Apr 14, 2015 4.920 4.944 4.920 4.944 87,888 +0.03(+0.59%)
Apr 13, 2015 4.920 4.920 4.895 4.916 72,448 -0.01(-0.17%)
Apr 10, 2015 4.920 4.928 4.905 4.924 53,509 +0.01(+0.31%)
Apr 09, 2015 4.899 4.924 4.879 4.909 67,628 +0.01(+0.28%)
Apr 08, 2015 4.879 4.899 4.872 4.895 78,003 +0.02(+0.51%)
Apr 07, 2015 4.870 4.903 4.870 4.870 232,406 +0.00(+0.09%)
Apr 06, 2015 4.829 4.870 4.829 4.866 86,869 +0.04(+0.90%)
Apr 02, 2015 4.813 4.823 4.823 4.823 86,859 +0.01(+0.21%)
Apr 01, 2015 4.788 4.813 4.755 4.813 128,742 +0.07(+1.47%)
Mar 31, 2015 4.759 4.759 4.743 4.743 192,721 -0.06(-1.20%)
Mar 30, 2015 4.768 4.821 4.768 4.801 78,037 +0.03(+0.69%)
Mar 27, 2015 4.759 4.788 4.735 4.768 209,139 +0.01(+0.17%)
Mar 26, 2015 4.790 4.790 4.741 4.759 106,187 -0.06(-1.19%)
Mar 25, 2015 4.858 4.862 4.817 4.817 251,099 -0.04(-0.92%)
Mar 24, 2015 4.862 4.879 4.858 4.862 115,231 +0.02(+0.42%)
Mar 23, 2015 4.817 4.854 4.809 4.842 188,215 +0.07(+1.46%)
Mar 20, 2015 4.768 4.802 4.759 4.772 122,321 +0.09(+1.93%)
Mar 19, 2015 4.702 4.702 4.673 4.681 61,821 -0.02(-0.52%)
Mar 18, 2015 4.644 4.722 4.640 4.706 219,098 +0.08(+1.78%)
Mar 17, 2015 4.644 4.644 4.624 4.624 209,181 -0.04(-0.88%)
Mar 16, 2015 4.649 4.673 4.644 4.665 153,422 +0.05(+0.98%)
Mar 13, 2015 4.599 4.636 4.599 4.620 110,920 -0.02(-0.44%)
Mar 12, 2015 4.612 4.640 4.612 4.640 59,502 +0.03(+0.71%)
Mar 11, 2015 4.607 4.624 4.595 4.607 63,001 -0.02(-0.44%)
Mar 10, 2015 4.661 4.661 4.622 4.628 106,494 -0.07(-1.57%)
Mar 09, 2015 4.694 4.702 4.665 4.702 185,753 +0.02(+0.35%)
Mar 06, 2015 4.727 4.727 4.685 4.685 157,707 -0.07(-1.55%)
Mar 05, 2015 4.755 4.766 4.731 4.759 181,585 +0.02(+0.35%)
Mar 04, 2015 4.755 4.768 4.735 4.743 780,790 -0.01(-0.26%)
Mar 03, 2015 4.772 4.776 4.751 4.755 219,283 -0.03(-0.60%)
Mar 02, 2015 4.776 4.788 4.759 4.784 164,086 +0.01(+0.17%)
Feb 27, 2015 4.755 4.796 4.747 4.776 209,285 +0.02(+0.43%)
Feb 26, 2015 4.747 4.764 4.727 4.755 94,791 -0.00(-0.09%)
Feb 25, 2015 4.739 4.764 4.735 4.759 33,551 +0.02(+0.43%)
Feb 24, 2015 4.702 4.739 4.690 4.739 248,625 +0.03(+0.70%)
Feb 23, 2015 4.702 4.722 4.676 4.706 150,544 -0.02(-0.45%)
Feb 20, 2015 4.685 4.731 4.657 4.727 745,205 +0.06(+1.33%)
Feb 19, 2015 4.681 4.681 4.665 4.665 342,319 -0.00(-0.09%)
Feb 18, 2015 4.694 4.697 4.669 4.669 633,893 -0.01(-0.26%)
Feb 17, 2015 4.669 4.697 4.665 4.681 124,593 +0.03(+0.71%)
Feb 13, 2015 4.628 4.649 4.649 4.649 71,774 +0.00(+0.00%)
Feb 12, 2015 4.624 4.649 4.620 4.649 142,243 +0.02(+0.53%)
Feb 11, 2015 4.616 4.626 4.607 4.624 32,201 -0.01(-0.27%)
Feb 10, 2015 4.616 4.640 4.603 4.636 95,136 +0.02(+0.45%)
Feb 09, 2015 4.620 4.640 4.616 4.616 143,642 +0.02(+0.54%)
Feb 06, 2015 4.603 4.628 4.591 4.591 149,393 -0.02(-0.45%)
Feb 05, 2015 4.624 4.628 4.607 4.612 174,142 +0.01(+0.18%)
Feb 04, 2015 4.607 4.640 4.603 4.603 172,940 +0.02(+0.36%)
Feb 03, 2015 4.579 4.607 4.579 4.587 203,390 +0.01(+0.18%)
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.