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 (%)
Oct 31, 2018 5.718 5.762 5.703 5.740 86,471 +0.06(+1.03%)
Oct 30, 2018 5.659 5.695 5.637 5.681 183,972 +0.04(+0.78%)
Oct 29, 2018 5.666 5.732 5.629 5.637 137,661 +0.02(+0.39%)
Oct 26, 2018 5.593 5.618 5.556 5.615 169,683 +0.01(+0.13%)
Oct 25, 2018 5.541 5.629 5.526 5.607 866,279 +0.05(+0.93%)
Oct 24, 2018 5.644 5.659 5.556 5.556 157,609 -0.12(-2.20%)
Oct 23, 2018 5.629 5.688 5.600 5.681 276,757 -0.01(-0.13%)
Oct 22, 2018 5.710 5.769 5.593 5.688 182,557 -0.10(-1.65%)
Oct 19, 2018 5.762 5.835 5.754 5.784 65,315 +0.07(+1.16%)
Oct 18, 2018 5.747 5.763 5.704 5.718 75,791 -0.04(-0.64%)
Oct 17, 2018 5.740 5.762 5.732 5.754 34,212 +0.00(+0.00%)
Oct 16, 2018 5.688 5.762 5.688 5.754 210,094 +0.09(+1.56%)
Oct 15, 2018 5.769 5.784 5.666 5.666 304,096 -0.08(-1.41%)
Oct 12, 2018 5.740 5.769 5.732 5.747 94,434 +0.01(+0.13%)
Oct 11, 2018 5.820 5.820 5.740 5.740 55,860 -0.13(-2.25%)
Oct 10, 2018 5.923 5.989 5.864 5.872 58,368 -0.07(-1.11%)
Oct 09, 2018 5.909 5.960 5.909 5.938 24,181 -0.04(-0.74%)
Oct 08, 2018 5.982 5.989 5.953 5.982 23,965 -0.04(-0.73%)
Oct 05, 2018 6.100 6.100 6.022 6.026 272,146 -0.10(-1.56%)
Oct 04, 2018 6.173 6.173 6.107 6.122 113,305 -0.04(-0.60%)
Oct 03, 2018 6.158 6.225 6.158 6.158 127,642 -0.03(-0.48%)
Oct 02, 2018 6.225 6.247 6.181 6.188 92,747 -0.07(-1.06%)
Oct 01, 2018 6.283 6.283 6.247 6.254 154,229 +0.00(+0.00%)
Sep 28, 2018 6.313 6.313 6.247 6.254 34,562 -0.06(-0.93%)
Sep 27, 2018 6.320 6.320 6.305 6.313 33,087 -0.01(-0.23%)
Sep 26, 2018 6.327 6.350 6.320 6.327 35,600 +0.00(+0.00%)
Sep 25, 2018 6.320 6.350 6.320 6.327 42,597 +0.01(+0.12%)
Sep 24, 2018 6.320 6.327 6.305 6.320 55,807 -0.01(-0.23%)
Sep 21, 2018 6.379 6.379 6.335 6.335 40,005 -0.01(-0.23%)
Sep 20, 2018 6.298 6.358 6.298 6.350 64,008 +0.04(+0.70%)
Sep 19, 2018 6.261 6.313 6.225 6.305 70,824 -0.03(-0.46%)
Sep 18, 2018 6.394 6.394 6.305 6.335 178,366 +0.01(+0.12%)
Sep 17, 2018 6.497 6.519 6.254 6.327 863,633 +0.10(+1.53%)
Sep 14, 2018 6.185 6.265 6.157 6.232 514,376 +0.07(+1.13%)
Sep 13, 2018 6.171 6.185 6.157 6.162 215,348 +0.03(+0.46%)
Sep 12, 2018 6.134 6.162 6.125 6.134 188,351 +0.04(+0.61%)
Sep 11, 2018 6.097 6.111 6.083 6.097 219,239 -0.01(-0.15%)
Sep 10, 2018 6.144 6.153 6.092 6.106 164,568 +0.02(+0.31%)
Sep 07, 2018 6.083 6.106 5.780 6.088 80,357 -0.03(-0.50%)
Sep 06, 2018 6.057 6.123 6.057 6.118 10,044 +0.02(+0.35%)
Sep 05, 2018 6.134 6.134 6.088 6.097 33,097 -0.06(-0.98%)
Sep 04, 2018 6.139 6.167 6.134 6.157 56,065 -0.03(-0.45%)
Aug 31, 2018 6.185 6.185 6.185 0 +0.00(+0.00%)
Aug 30, 2018 6.151 6.187 6.151 6.185 41,180 -0.03(-0.45%)
Aug 29, 2018 6.195 6.218 6.195 6.213 71,247 +0.04(+0.67%)
Aug 28, 2018 6.171 6.185 6.169 6.172 55,947 -0.00(-0.06%)
Aug 27, 2018 6.153 6.180 6.139 6.176 272,647 +0.05(+0.84%)
Aug 24, 2018 6.167 6.167 6.116 6.125 1,233,300 +0.13(+2.17%)
Aug 23, 2018 5.999 6.009 5.995 5.995 79,672 +0.00(+0.08%)
Aug 22, 2018 5.985 5.990 5.962 5.990 44,211 +0.00(+0.08%)
Aug 21, 2018 5.976 5.990 5.967 5.985 74,073 +0.02(+0.39%)
Aug 20, 2018 5.883 5.969 5.881 5.962 65,395 +0.04(+0.63%)
Aug 17, 2018 5.771 5.939 5.771 5.925 21,271 -0.01(-0.16%)
Aug 16, 2018 5.915 5.934 5.915 5.934 13,319 +0.02(+0.39%)
Aug 15, 2018 5.906 5.911 5.855 5.911 23,855 -0.04(-0.63%)
Aug 14, 2018 5.957 5.962 5.948 5.948 35,778 -0.01(-0.16%)
Aug 13, 2018 5.974 5.974 5.943 5.957 24,277 -0.01(-0.23%)
Aug 10, 2018 5.971 5.971 5.943 5.971 13,751 -0.07(-1.16%)
Aug 09, 2018 6.009 6.050 6.009 6.041 20,740 +0.02(+0.39%)
Aug 08, 2018 5.990 6.050 5.990 6.018 106,972 +0.01(+0.23%)
Aug 07, 2018 6.022 6.036 5.952 6.004 63,626 +0.02(+0.39%)
Aug 06, 2018 5.967 5.985 5.757 5.981 56,342 -0.01(-0.23%)
Aug 03, 2018 5.957 6.013 5.946 5.995 25,138 +0.02(+0.31%)
Aug 02, 2018 5.985 5.999 5.957 5.976 23,576 -0.03(-0.47%)
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.
 
 
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.