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 (%)
Jan 31, 2007 5.039 5.094 5.039 5.087 155,454 +0.05(+0.96%)
Jan 30, 2007 5.056 5.061 4.980 5.039 478,595 +0.01(+0.15%)
Jan 29, 2007 5.008 5.031 4.970 5.031 634,839 +0.05(+1.02%)
Jan 26, 2007 4.993 4.993 4.930 4.980 240,678 +0.01(+0.21%)
Jan 25, 2007 5.016 5.041 4.907 4.970 122,312 -0.04(-0.81%)
Jan 24, 2007 4.993 5.034 4.980 5.011 262,773 +0.03(+0.61%)
Jan 23, 2007 4.945 5.013 4.945 4.980 96,271 +0.06(+1.13%)
Jan 22, 2007 4.980 4.988 4.922 4.925 90,353 -0.04(-0.82%)
Jan 19, 2007 4.917 4.965 4.907 4.965 53,659 +0.01(+0.10%)
Jan 18, 2007 4.993 4.993 4.907 4.960 125,074 +0.02(+0.36%)
Jan 17, 2007 4.965 4.975 4.925 4.942 103,373 +0.00(+0.05%)
Jan 16, 2007 4.942 4.978 4.925 4.940 135,727 +0.02(+0.46%)
Jan 12, 2007 4.864 4.932 4.861 4.917 122,706 +0.07(+1.52%)
Jan 11, 2007 4.808 4.872 4.808 4.843 48,924 +0.04(+0.74%)
Jan 10, 2007 4.818 4.818 4.788 4.808 90,353 -0.01(-0.21%)
Jan 09, 2007 4.828 4.846 4.810 4.818 80,883 +0.00(+0.05%)
Jan 08, 2007 4.836 4.836 4.810 4.816 90,353 -0.03(-0.58%)
Jan 05, 2007 4.871 4.889 4.841 4.843 92,720 -0.04(-0.73%)
Jan 04, 2007 4.897 4.907 4.854 4.879 70,230 -0.01(-0.26%)
Jan 03, 2007 4.904 4.927 4.883 4.892 168,869 +0.05(+1.05%)
Dec 29, 2006 4.810 4.856 4.810 4.841 51,686 +0.01(+0.21%)
Dec 28, 2006 4.843 4.856 4.826 4.831 69,441 -0.01(-0.26%)
Dec 27, 2006 4.803 4.843 4.803 4.843 54,448 +0.04(+0.84%)
Dec 26, 2006 4.843 4.843 4.800 4.803 65,496 -0.01(-0.16%)
Dec 22, 2006 4.816 4.836 4.803 4.810 66,285 -0.01(-0.11%)
Dec 21, 2006 4.838 4.841 4.800 4.816 57,605 +0.00(+0.05%)
Dec 20, 2006 4.823 4.841 4.810 4.813 69,047 +0.00(+0.05%)
Dec 19, 2006 4.808 4.816 4.795 4.810 150,720 -0.04(-0.78%)
Dec 18, 2006 4.879 4.879 4.816 4.848 144,012 -0.01(-0.10%)
Dec 15, 2006 4.904 4.904 4.828 4.854 225,291 -0.02(-0.42%)
Dec 14, 2006 4.889 4.897 4.816 4.874 310,120 -0.43(-8.03%)
Dec 13, 2006 5.264 5.300 5.211 5.300 494,378 +0.04(+0.77%)
Dec 12, 2006 5.186 5.259 5.183 5.259 145,196 +0.10(+1.97%)
Dec 11, 2006 5.132 5.186 5.132 5.158 252,120 +0.04(+0.74%)
Dec 08, 2006 5.196 5.203 5.120 5.120 278,556 -0.06(-1.08%)
Dec 07, 2006 5.132 5.208 5.130 5.175 293,943 +0.10(+2.05%)
Dec 06, 2006 5.135 5.137 5.072 5.072 180,706 -0.08(-1.53%)
Dec 05, 2006 5.132 5.150 5.102 5.150 137,305 +0.02(+0.35%)
Dec 04, 2006 5.018 5.140 5.018 5.132 88,774 +0.12(+2.38%)
Dec 01, 2006 5.044 5.048 5.001 5.013 51,686 -0.03(-0.50%)
Nov 30, 2006 5.006 5.041 4.998 5.039 54,054 +0.04(+0.81%)
Nov 29, 2006 4.980 5.016 4.980 4.998 14,993 +0.03(+0.51%)
Nov 28, 2006 4.947 4.988 4.940 4.972 77,332 -0.03(-0.51%)
Nov 27, 2006 5.031 5.039 4.995 4.998 129,019 -0.02(-0.40%)
Nov 24, 2006 4.998 5.021 4.990 5.018 42,611 -0.01(-0.15%)
Nov 22, 2006 5.003 5.031 5.003 5.026 72,992 +0.05(+0.92%)
Nov 21, 2006 4.975 5.006 4.960 4.980 63,523 +0.03(+0.51%)
Nov 20, 2006 4.978 4.985 4.932 4.955 80,883 -0.02(-0.46%)
Nov 17, 2006 4.942 4.992 4.932 4.978 73,781 +0.03(+0.61%)
Nov 16, 2006 4.932 4.970 4.932 4.947 51,686 -0.02(-0.41%)
Nov 15, 2006 4.957 4.968 4.955 4.968 60,366 +0.01(+0.20%)
Nov 14, 2006 4.960 4.960 4.932 4.957 76,149 +0.03(+0.51%)
Nov 13, 2006 4.930 4.968 4.927 4.932 98,638 +0.01(+0.21%)
Nov 10, 2006 4.912 4.942 4.907 4.922 52,475 +0.00(+0.00%)
Nov 09, 2006 4.947 4.963 4.922 4.922 53,659 +0.00(+0.05%)
Nov 08, 2006 4.892 4.930 4.889 4.919 60,366 -0.01(-0.15%)
Nov 07, 2006 4.887 4.935 4.887 4.927 148,747 +0.06(+1.25%)
Nov 06, 2006 4.859 4.883 4.854 4.866 72,598 +0.03(+0.63%)
Nov 03, 2006 4.836 4.848 4.816 4.836 85,618 +0.01(+0.10%)
Nov 02, 2006 4.821 4.838 4.818 4.831 77,332 +0.01(+0.21%)
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.