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 )

8.790 -0.120 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2018 5.705 5.728 5.690 5.723 57,988 -0.02(-0.31%)
Feb 27, 2018 5.768 5.768 5.705 5.741 47,295 -0.05(-0.86%)
Feb 26, 2018 5.755 5.800 5.752 5.791 36,909 +0.02(+0.31%)
Feb 23, 2018 5.741 5.773 5.741 5.773 60,136 +0.00(+0.00%)
Feb 22, 2018 5.719 5.791 5.719 5.773 44,932 +0.02(+0.31%)
Feb 21, 2018 5.764 5.764 5.705 5.755 29,749 +0.01(+0.16%)
Feb 20, 2018 5.710 5.754 5.710 5.746 43,020 -0.01(-0.23%)
Feb 16, 2018 5.759 5.759 5.759 0 +0.03(+0.47%)
Feb 15, 2018 5.741 5.741 5.710 5.732 35,141 +0.05(+0.91%)
Feb 14, 2018 5.570 5.689 5.570 5.680 22,611 +0.13(+2.31%)
Feb 13, 2018 5.548 5.572 5.539 5.552 70,482 -0.02(-0.32%)
Feb 12, 2018 5.539 5.590 5.534 5.570 169,042 +0.05(+0.90%)
Feb 09, 2018 5.534 5.613 5.494 5.521 144,687 -0.05(-0.97%)
Feb 08, 2018 5.710 5.710 5.548 5.575 149,757 -0.11(-1.98%)
Feb 07, 2018 5.696 5.696 5.696 5.687 48,563 -0.08(-1.41%)
Feb 06, 2018 5.620 5.768 5.521 5.768 57,100 +0.06(+1.07%)
Feb 05, 2018 5.800 5.833 5.707 5.707 93,292 -0.14(-2.42%)
Feb 02, 2018 5.953 6.020 5.836 5.849 84,808 -0.18(-3.06%)
Feb 01, 2018 6.011 6.041 6.011 6.034 28,507 +0.02(+0.30%)
Jan 31, 2018 6.061 6.061 6.013 6.016 60,342 -0.05(-0.74%)
Jan 30, 2018 6.065 6.065 6.065 6.061 39,851 -0.01(-0.15%)
Jan 29, 2018 6.111 6.111 6.056 6.070 82,732 -0.09(-1.42%)
Jan 26, 2018 6.151 6.185 6.124 6.157 59,429 +0.05(+0.84%)
Jan 25, 2018 6.106 6.151 6.102 6.106 32,283 +0.04(+0.59%)
Jan 24, 2018 6.056 6.074 6.056 6.070 33,828 +0.08(+1.35%)
Jan 23, 2018 5.935 5.992 5.935 5.989 67,711 +0.07(+1.22%)
Jan 22, 2018 5.904 5.943 5.904 5.917 24,901 -0.03(-0.43%)
Jan 19, 2018 5.903 5.944 5.903 5.942 77,238 +0.03(+0.51%)
Jan 18, 2018 5.935 5.957 5.899 5.912 53,773 +0.02(+0.38%)
Jan 17, 2018 5.903 5.903 5.867 5.890 38,505 -0.02(-0.30%)
Jan 16, 2018 5.980 5.980 5.899 5.908 92,812 +0.03(+0.46%)
Jan 12, 2018 5.881 5.881 5.881 0 +0.04(+0.69%)
Jan 11, 2018 5.845 5.845 5.845 5.840 17,166 +0.01(+0.16%)
Jan 10, 2018 5.791 5.835 5.791 5.831 23,591 +0.01(+0.15%)
Jan 09, 2018 5.818 5.832 5.804 5.822 66,085 +0.00(+0.00%)
Jan 08, 2018 5.840 5.840 5.822 5.822 23,402 -0.05(-0.92%)
Jan 05, 2018 5.782 5.876 5.777 5.876 51,075 +0.06(+1.08%)
Jan 04, 2018 5.768 5.813 5.768 5.813 45,130 +0.05(+0.86%)
Jan 03, 2018 5.710 5.777 5.710 5.764 34,823 +0.04(+0.71%)
Jan 02, 2018 5.746 5.723 5.723 15,325 -0.02(-0.39%)
Dec 29, 2017 5.746 5.746 5.746 0 +0.04(+0.72%)
Dec 28, 2017 5.696 5.710 5.696 5.705 101,615 +0.01(+0.15%)
Dec 27, 2017 5.660 5.696 5.660 5.696 104,582 +0.01(+0.24%)
Dec 26, 2017 5.638 5.687 5.638 5.683 89,259 +0.00(+0.02%)
Dec 22, 2017 5.647 5.687 5.640 5.681 93,340 +0.00(+0.06%)
Dec 21, 2017 5.620 5.678 5.620 5.678 57,506 +0.03(+0.56%)
Dec 20, 2017 5.588 5.651 5.588 5.647 83,374 +0.01(+0.16%)
Dec 19, 2017 5.629 5.660 5.606 5.638 32,041 -0.00(-0.08%)
Dec 18, 2017 5.624 5.674 5.624 5.642 46,675 +0.01(+0.16%)
Dec 15, 2017 5.629 5.638 5.622 5.633 24,186 +0.03(+0.56%)
Dec 14, 2017 5.615 5.638 5.602 5.602 18,347 -0.01(-0.16%)
Dec 13, 2017 5.606 5.626 5.602 5.611 15,228 -0.01(-0.24%)
Dec 12, 2017 5.584 5.624 5.571 5.624 18,251 +0.03(+0.56%)
Dec 11, 2017 5.646 5.646 5.571 5.593 73,064 -0.04(-0.71%)
Dec 08, 2017 5.633 5.642 5.632 5.633 6,179 +0.01(+0.24%)
Dec 07, 2017 5.611 5.625 5.606 5.620 14,408 -0.02(-0.32%)
Dec 06, 2017 5.646 5.651 5.633 5.637 72,981 +0.00(+0.08%)
Dec 05, 2017 5.624 5.638 5.624 5.633 14,782 -0.01(-0.16%)
Dec 04, 2017 5.664 5.664 5.637 5.642 63,975 -0.02(-0.39%)
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.