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 )

9.080 +0.170 (+1.91%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 8.860 8.930 8.764 8.909 7,285 +0.13(+1.47%)
Sep 25, 2024 8.780 8.790 8.780 8.780 3,727 -0.03(-0.28%)
Sep 24, 2024 8.910 8.910 8.790 8.805 5,210 -0.05(-0.62%)
Sep 23, 2024 8.810 8.860 8.810 8.860 45,159 +0.07(+0.80%)
Sep 20, 2024 8.800 8.830 8.739 8.790 9,494 -0.12(-1.35%)
Sep 19, 2024 8.870 8.910 8.850 8.910 17,444 -0.02(-0.22%)
Sep 18, 2024 8.920 8.930 8.870 8.930 13,858 +0.01(+0.11%)
Sep 17, 2024 8.980 8.980 8.790 8.920 28,456 -0.05(-0.56%)
Sep 16, 2024 8.870 9.000 8.710 8.970 15,018 +0.12(+1.36%)
Sep 13, 2024 8.820 8.860 8.810 8.850 15,441 +0.05(+0.57%)
Sep 12, 2024 8.770 8.805 8.710 8.800 8,141 +0.03(+0.34%)
Sep 11, 2024 8.670 8.780 8.625 8.770 59,851 +0.01(+0.11%)
Sep 10, 2024 8.750 8.780 8.675 8.760 14,977 +0.03(+0.34%)
Sep 09, 2024 8.660 8.730 8.659 8.730 9,874 +0.09(+1.04%)
Sep 06, 2024 8.790 8.820 8.590 8.640 18,553 -0.16(-1.87%)
Sep 05, 2024 8.850 8.850 8.800 8.805 9,365 -0.10(-1.07%)
Sep 04, 2024 8.890 8.920 8.873 8.900 9,652 -0.04(-0.45%)
Sep 03, 2024 9.000 9.020 8.930 8.940 59,330 +0.01(+0.11%)
Aug 30, 2024 8.900 8.930 8.900 8.930 6,483 +0.01(+0.11%)
Aug 29, 2024 8.910 8.950 8.885 8.920 22,759 +0.02(+0.22%)
Aug 28, 2024 8.910 8.920 8.860 8.900 11,273 +0.01(+0.11%)
Aug 27, 2024 8.870 8.910 8.870 8.890 34,460 +0.04(+0.45%)
Aug 26, 2024 8.800 8.880 8.800 8.850 56,143 +0.00(+0.00%)
Aug 23, 2024 8.740 8.880 8.726 8.850 49,048 +0.13(+1.49%)
Aug 22, 2024 8.750 8.805 8.700 8.720 32,901 +0.07(+0.81%)
Aug 21, 2024 8.750 8.750 8.640 8.650 77,790 -0.11(-1.26%)
Aug 20, 2024 8.720 8.770 8.720 8.760 4,142 +0.08(+0.92%)
Aug 19, 2024 8.630 8.690 8.494 8.680 11,059 +0.07(+0.81%)
Aug 16, 2024 8.550 8.620 8.550 8.610 6,635 +0.07(+0.82%)
Aug 15, 2024 8.620 8.620 8.540 8.540 2,837 -0.05(-0.58%)
Aug 14, 2024 8.545 8.590 8.545 8.590 2,193 +0.07(+0.82%)
Aug 13, 2024 8.410 8.560 8.410 8.520 68,129 +0.09(+1.07%)
Aug 12, 2024 8.440 8.440 8.410 8.430 8,782 -0.06(-0.71%)
Aug 09, 2024 8.440 8.490 8.440 8.490 2,765 +0.02(+0.24%)
Aug 08, 2024 8.440 8.480 8.440 8.470 3,146 +0.09(+1.07%)
Aug 07, 2024 8.430 8.460 8.380 8.380 2,572 -0.01(-0.12%)
Aug 06, 2024 8.310 8.440 8.303 8.390 77,601 +0.09(+1.02%)
Aug 05, 2024 8.340 8.340 8.280 8.305 5,207 -0.21(-2.52%)
Aug 02, 2024 8.540 8.540 8.464 8.520 9,020 +0.01(+0.12%)
Aug 01, 2024 8.510 8.552 8.490 8.510 27,687 -0.01(-0.12%)
Jul 31, 2024 8.530 8.580 8.510 8.520 10,569 +0.02(+0.24%)
Jul 30, 2024 8.510 8.530 8.490 8.500 2,175 +0.05(+0.59%)
Jul 29, 2024 8.450 8.450 8.370 8.450 12,854 -0.04(-0.47%)
Jul 26, 2024 8.390 8.500 8.390 8.490 12,954 +0.11(+1.31%)
Jul 25, 2024 8.370 8.420 8.180 8.380 11,725 -0.08(-0.95%)
Jul 24, 2024 8.480 8.530 8.420 8.460 23,765 +0.02(+0.24%)
Jul 23, 2024 8.460 8.470 8.440 8.440 8,965 -0.04(-0.47%)
Jul 22, 2024 8.440 8.480 8.440 8.480 14,935 +0.02(+0.26%)
Jul 19, 2024 8.480 8.480 8.450 8.458 12,332 +0.02(+0.21%)
Jul 18, 2024 8.480 8.480 8.440 8.440 20,491 -0.01(-0.12%)
Jul 17, 2024 8.410 8.480 8.410 8.450 10,348 +0.05(+0.66%)
Jul 16, 2024 8.330 8.430 8.330 8.395 20,597 +0.01(+0.18%)
Jul 15, 2024 8.440 8.444 8.380 8.380 17,459 -0.06(-0.71%)
Jul 12, 2024 8.410 8.470 8.350 8.440 21,270 +0.12(+1.44%)
Jul 11, 2024 8.290 8.350 8.290 8.320 17,727 +0.08(+0.97%)
Jul 10, 2024 8.160 8.260 8.160 8.240 32,543 +0.06(+0.73%)
Jul 09, 2024 8.190 8.190 8.174 8.180 5,793 +0.02(+0.26%)
Jul 08, 2024 8.180 8.200 8.120 8.159 54,052 +0.01(+0.11%)
Jul 05, 2024 8.160 8.160 8.150 8.150 3,122 +0.04(+0.49%)
Jul 03, 2024 8.090 8.130 8.087 8.110 4,336 +0.07(+0.87%)
Jul 02, 2024 8.000 8.076 8.000 8.040 34,114 -0.03(-0.37%)
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.