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

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.540 +0.040 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	7.550	7.570	7.530	7.540	14,098	+0.04(+0.53%)
Apr 18, 2024	7.510	7.520	7.500	7.500	4,722	-0.04(-0.53%)
Apr 17, 2024	7.540	7.550	7.500	7.540	30,085	+0.04(+0.53%)
Apr 16, 2024	7.530	7.540	7.490	7.500	31,315	-0.08(-1.06%)
Apr 15, 2024	7.570	7.630	7.570	7.580	10,172	+0.03(+0.40%)
Apr 12, 2024	7.580	7.592	7.550	7.550	16,332	-0.12(-1.56%)
Apr 11, 2024	7.720	7.720	7.611	7.670	4,004	+0.00(+0.00%)
Apr 10, 2024	7.690	7.690	7.640	7.670	33,970	-0.05(-0.65%)
Apr 09, 2024	7.760	7.800	7.720	7.720	28,415	-0.01(-0.13%)
Apr 08, 2024	7.780	7.780	7.730	7.730	17,405	-0.05(-0.64%)
Apr 05, 2024	7.840	7.840	7.760	7.780	19,952	-0.04(-0.51%)
Apr 04, 2024	7.890	7.890	7.820	7.820	5,433	-0.01(-0.13%)
Apr 03, 2024	7.850	7.850	7.810	7.830	16,637	+0.00(+0.00%)
Apr 02, 2024	7.870	7.870	7.830	7.830	13,625	-0.12(-1.45%)
Apr 01, 2024	7.990	7.990	7.930	7.945	17,686	+0.02(+0.19%)
Mar 28, 2024	7.880	7.970	7.861	7.930	35,792	+0.05(+0.63%)
Mar 27, 2024	7.910	7.910	7.840	7.880	18,782	+0.03(+0.38%)
Mar 26, 2024	7.850	7.880	7.840	7.850	14,952	+0.03(+0.38%)
Mar 25, 2024	7.870	7.870	7.805	7.820	20,447	+0.00(+0.06%)
Mar 22, 2024	7.830	7.830	7.810	7.815	4,789	+0.02(+0.19%)
Mar 21, 2024	7.850	7.850	7.780	7.800	10,243	-0.05(-0.64%)
Mar 20, 2024	7.780	7.870	7.780	7.850	18,202	+0.03(+0.38%)
Mar 19, 2024	7.840	7.840	7.800	7.820	30,579	-0.02(-0.26%)
Mar 18, 2024	7.860	7.861	7.840	7.840	8,706	-0.04(-0.52%)
Mar 15, 2024	7.950	7.950	7.871	7.881	7,215	-0.04(-0.50%)
Mar 14, 2024	7.940	7.945	7.911	7.920	10,167	-0.03(-0.37%)
Mar 13, 2024	7.940	7.950	7.930	7.950	10,471	+0.03(+0.37%)
Mar 12, 2024	7.891	7.950	7.891	7.920	14,442	+0.00(+0.00%)
Mar 11, 2024	7.911	7.920	7.911	7.920	2,481	+0.03(+0.37%)
Mar 08, 2024	7.881	7.891	7.881	7.891	20,324	+0.07(+0.88%)
Mar 07, 2024	7.842	7.861	7.822	7.822	24,534	+0.05(+0.63%)
Mar 06, 2024	7.773	7.792	7.773	7.773	3,252	+0.06(+0.83%)
Mar 05, 2024	7.733	7.733	7.709	7.709	1,048	+0.01(+0.19%)
Mar 04, 2024	7.724	7.731	7.694	7.694	7,642	-0.09(-1.14%)
Mar 01, 2024	7.783	7.783	7.738	7.783	3,005	+0.05(+0.63%)
Feb 29, 2024	7.763	7.773	7.724	7.733	4,074	-0.02(-0.25%)
Feb 28, 2024	7.773	7.773	7.753	7.753	1,066	-0.03(-0.38%)
Feb 27, 2024	7.783	7.804	7.765	7.783	17,541	-0.02(-0.23%)
Feb 26, 2024	7.861	7.861	7.792	7.800	5,094	-0.01(-0.15%)
Feb 23, 2024	7.802	7.812	7.763	7.812	20,954	+0.02(+0.29%)
Feb 22, 2024	7.783	7.802	7.733	7.790	20,637	-0.05(-0.66%)
Feb 21, 2024	7.812	7.842	7.812	7.842	24,119	+0.03(+0.38%)
Feb 20, 2024	7.753	7.856	7.753	7.812	17,569	+0.06(+0.76%)
Feb 16, 2024	7.743	7.773	7.743	7.753	6,948	+0.03(+0.38%)
Feb 15, 2024	7.733	7.773	7.724	7.724	10,910	-0.01(-0.13%)
Feb 14, 2024	7.753	7.753	7.714	7.733	14,453	+0.07(+0.90%)
Feb 13, 2024	7.665	7.665	7.645	7.665	13,420	-0.11(-1.39%)
Feb 12, 2024	7.724	7.773	7.715	7.773	45,235	+0.03(+0.38%)
Feb 09, 2024	7.724	7.753	7.684	7.743	8,486	-0.03(-0.38%)
Feb 08, 2024	7.783	7.783	7.748	7.773	7,546	-0.01(-0.12%)
Feb 07, 2024	7.783	7.792	7.724	7.782	22,236	-0.01(-0.13%)
Feb 06, 2024	7.783	7.802	7.783	7.792	4,610	-0.02(-0.25%)
Feb 05, 2024	7.842	7.842	7.786	7.812	18,331	+0.03(+0.38%)
Feb 02, 2024	7.822	7.822	7.763	7.783	23,441	-0.20(-2.47%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Swiss Helvetia Fund, Inc. (NY: SWZ )

Historical Prices