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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Swiss Helvetia Fund, Inc. (NY:SWZ)

6.225 +0.045 (+0.73%)

Streaming Delayed Price Updated: 1:22 PM EST, Dec 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	6.190	6.225	6.162	6.180	46,344	-0.02(-0.32%)
Dec 18, 2025	6.220	6.220	6.142	6.200	55,192	+0.03(+0.49%)
Dec 17, 2025	6.170	6.185	6.150	6.170	34,014	+0.00(+0.00%)
Dec 16, 2025	6.210	6.240	6.160	6.170	87,663	-0.07(-1.12%)
Dec 15, 2025	6.190	6.250	6.190	6.240	132,013	+0.05(+0.81%)
Dec 12, 2025	6.160	6.190	6.119	6.190	67,521	+0.03(+0.49%)
Dec 11, 2025	6.140	6.165	6.129	6.160	89,845	+0.02(+0.33%)
Dec 10, 2025	6.130	6.155	6.101	6.140	114,679	-0.00(-0.08%)
Dec 09, 2025	6.080	6.255	6.060	6.145	46,502	-0.03(-0.41%)
Dec 08, 2025	6.110	6.170	6.110	6.170	80,017	+0.07(+1.15%)
Dec 05, 2025	6.080	6.117	6.080	6.100	61,512	+0.00(+0.00%)
Dec 04, 2025	6.030	6.105	6.030	6.100	180,126	+0.05(+0.83%)
Dec 03, 2025	6.020	6.060	6.020	6.050	145,449	+0.00(+0.00%)
Dec 02, 2025	6.040	6.060	6.010	6.050	55,118	+0.00(+0.00%)
Dec 01, 2025	6.020	6.060	6.009	6.050	48,720	+0.02(+0.33%)
Nov 28, 2025	6.010	6.060	6.010	6.030	12,281	+0.00(+0.00%)
Nov 26, 2025	6.010	6.060	6.000	6.030	80,121	+0.03(+0.50%)
Nov 25, 2025	5.960	6.010	5.960	6.000	34,679	+0.02(+0.33%)
Nov 24, 2025	5.920	6.000	5.920	5.980	71,236	+0.03(+0.50%)
Nov 21, 2025	5.940	5.955	5.910	5.950	80,968	+0.05(+0.85%)
Nov 20, 2025	5.940	5.970	5.900	5.900	17,121	-0.04(-0.67%)
Nov 19, 2025	5.940	5.980	5.930	5.940	13,041	-0.02(-0.34%)
Nov 18, 2025	5.987	5.987	5.950	5.960	41,652	-0.05(-0.83%)
Nov 17, 2025	6.010	6.020	6.000	6.010	13,135	+0.02(+0.33%)
Nov 14, 2025	6.030	6.030	5.960	5.990	77,199	-0.05(-0.83%)
Nov 13, 2025	6.050	6.060	6.035	6.040	65,302	-0.00(-0.08%)
Nov 12, 2025	6.050	6.070	6.030	6.045	97,536	+0.00(+0.08%)
Nov 11, 2025	6.050	6.055	6.030	6.040	60,348	-0.00(-0.08%)
Nov 10, 2025	6.020	6.050	6.000	6.045	12,402	+0.04(+0.75%)
Nov 07, 2025	5.980	6.030	5.980	6.000	65,569	-0.01(-0.17%)
Nov 06, 2025	5.980	6.035	5.970	6.010	27,181	+0.03(+0.50%)
Nov 05, 2025	5.940	5.990	5.930	5.980	42,589	+0.03(+0.42%)
Nov 04, 2025	5.880	5.960	5.880	5.955	24,422	+0.04(+0.76%)
Nov 03, 2025	5.900	5.940	5.900	5.910	30,222	-0.01(-0.24%)
Oct 31, 2025	5.920	5.935	5.890	5.924	15,711	-0.02(-0.27%)
Oct 30, 2025	5.850	5.955	5.850	5.940	93,533	+0.05(+0.85%)
Oct 29, 2025	5.970	5.990	5.880	5.890	67,386	-0.08(-1.26%)
Oct 28, 2025	6.020	6.020	5.929	5.965	62,000	-0.08(-1.24%)
Oct 27, 2025	6.040	6.065	6.025	6.040	23,294	+0.01(+0.17%)
Oct 24, 2025	6.030	6.080	6.030	6.030	7,832	-0.02(-0.33%)
Oct 23, 2025	6.020	6.060	6.015	6.050	10,042	+0.00(+0.00%)
Oct 22, 2025	5.980	6.050	5.980	6.050	13,227	+0.02(+0.33%)
Oct 21, 2025	6.000	6.040	5.975	6.030	38,230	+0.04(+0.67%)
Oct 20, 2025	5.990	6.020	5.982	5.990	73,751	+0.01(+0.17%)
Oct 17, 2025	5.940	6.020	5.930	5.980	41,037	+0.03(+0.50%)
Oct 16, 2025	5.970	5.987	5.920	5.950	192,235	+0.01(+0.17%)
Oct 15, 2025	5.920	5.950	5.860	5.940	27,408	+0.04(+0.68%)
Oct 14, 2025	5.900	5.970	5.860	5.900	42,674	+0.03(+0.51%)
Oct 13, 2025	5.850	5.940	5.850	5.870	20,999	+0.02(+0.34%)
Oct 10, 2025	5.940	6.030	5.840	5.850	125,641	-0.08(-1.35%)
Oct 09, 2025	5.980	5.980	5.930	5.930	43,769	-0.04(-0.67%)
Oct 08, 2025	5.970	6.020	5.970	5.970	112,212	-0.01(-0.17%)
Oct 07, 2025	6.040	6.042	5.975	5.980	54,827	-0.07(-1.24%)
Oct 06, 2025	6.070	6.100	6.030	6.055	33,095	-0.01(-0.16%)
Oct 03, 2025	6.103	6.110	6.040	6.065	31,371	-0.01(-0.25%)
Oct 02, 2025	6.100	6.100	6.080	6.080	10,174	-0.02(-0.33%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Swiss Helvetia Fund, Inc. (NY:SWZ)

Historical Prices