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: 6:30 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 (%)
Apr 28, 2006 4.580 4.587 4.552 4.587 66,285 +0.00(+0.06%)
Apr 27, 2006 4.572 4.585 4.524 4.585 108,897 +0.02(+0.50%)
Apr 26, 2006 4.547 4.572 4.537 4.562 89,564 +0.03(+0.56%)
Apr 25, 2006 4.544 4.562 4.499 4.537 104,951 +0.02(+0.51%)
Apr 24, 2006 4.537 4.537 4.472 4.514 74,176 +0.09(+1.95%)
Apr 21, 2006 4.400 4.435 4.400 4.428 31,958 +0.02(+0.34%)
Apr 20, 2006 4.433 4.435 4.397 4.413 21,700 -0.02(-0.51%)
Apr 19, 2006 4.413 4.435 4.410 4.435 63,917 +0.01(+0.11%)
Apr 18, 2006 4.400 4.435 4.400 4.430 54,843 +0.06(+1.27%)
Apr 17, 2006 4.372 4.397 4.372 4.375 48,135 +0.00(+0.00%)
Apr 13, 2006 4.420 4.423 4.375 4.375 53,264 -0.05(-1.03%)
Apr 12, 2006 4.524 4.524 4.400 4.420 164,924 +0.01(+0.11%)
Apr 11, 2006 4.456 4.456 4.403 4.415 50,503 -0.03(-0.68%)
Apr 10, 2006 4.395 4.448 4.375 4.446 68,652 +0.04(+0.80%)
Apr 07, 2006 4.478 4.478 4.410 4.410 61,156 -0.05(-1.08%)
Apr 06, 2006 4.385 4.489 4.349 4.458 173,604 +0.09(+2.03%)
Apr 05, 2006 4.337 4.385 4.326 4.369 141,250 +0.06(+1.47%)
Apr 04, 2006 4.286 4.306 4.271 4.306 198,066 +0.03(+0.65%)
Apr 03, 2006 4.276 4.278 4.222 4.278 88,380 +0.03(+0.72%)
Mar 31, 2006 4.258 4.281 4.248 4.248 41,428 +0.00(+0.06%)
Mar 30, 2006 4.235 4.263 4.207 4.245 25,251 +0.02(+0.54%)
Mar 29, 2006 4.240 4.258 4.207 4.222 37,877 +0.00(+0.00%)
Mar 28, 2006 4.217 4.230 4.205 4.222 39,850 -0.02(-0.42%)
Mar 27, 2006 4.245 4.268 4.212 4.240 52,475 -0.04(-0.83%)
Mar 24, 2006 4.233 4.278 4.233 4.276 67,074 -0.01(-0.12%)
Mar 23, 2006 4.271 4.283 4.258 4.281 95,087 +0.01(+0.24%)
Mar 22, 2006 4.210 4.309 4.210 4.271 85,618 +0.03(+0.66%)
Mar 21, 2006 4.225 4.301 4.225 4.243 107,713 +0.01(+0.24%)
Mar 20, 2006 4.230 4.281 4.217 4.233 98,638 +0.03(+0.72%)
Mar 17, 2006 4.207 4.243 4.190 4.202 84,829 +0.02(+0.48%)
Mar 16, 2006 4.169 4.184 4.152 4.182 74,570 +0.04(+0.86%)
Mar 15, 2006 4.164 4.182 4.146 4.146 74,965 +0.01(+0.25%)
Mar 14, 2006 4.129 4.152 4.121 4.136 95,482 +0.01(+0.31%)
Mar 13, 2006 4.106 4.129 4.106 4.124 71,019 +0.00(+0.00%)
Mar 10, 2006 4.081 4.124 4.063 4.124 60,761 +0.03(+0.68%)
Mar 09, 2006 4.073 4.103 4.071 4.096 51,686 +0.05(+1.19%)
Mar 08, 2006 4.088 4.096 4.048 4.048 62,734 -0.04(-1.05%)
Mar 07, 2006 4.096 4.098 4.088 4.091 76,938 -0.03(-0.74%)
Mar 06, 2006 4.119 4.124 4.108 4.121 133,359 +0.01(+0.31%)
Mar 03, 2006 4.119 4.119 4.083 4.108 57,210 -0.02(-0.55%)
Mar 02, 2006 4.106 4.131 4.101 4.131 183,862 +0.03(+0.62%)
Mar 01, 2006 4.098 4.106 4.098 4.106 115,210 +0.03(+0.75%)
Feb 28, 2006 4.083 4.111 4.055 4.075 69,441 -0.01(-0.19%)
Feb 27, 2006 4.060 4.106 4.055 4.083 80,883 +0.01(+0.25%)
Feb 24, 2006 4.096 4.096 4.058 4.073 39,850 -0.03(-0.68%)
Feb 23, 2006 4.106 4.106 4.068 4.101 64,312 -0.01(-0.12%)
Feb 22, 2006 4.091 4.129 4.091 4.106 111,264 +0.00(+0.00%)
Feb 21, 2006 4.081 4.124 4.081 4.106 168,869 +0.04(+1.00%)
Feb 17, 2006 4.081 4.081 4.050 4.065 20,516 -0.01(-0.31%)
Feb 16, 2006 4.063 4.078 4.048 4.078 50,108 +0.03(+0.63%)
Feb 15, 2006 4.083 4.083 4.053 4.053 30,380 -0.03(-0.75%)
Feb 14, 2006 4.030 4.088 3.956 4.083 395,344 +0.05(+1.26%)
Feb 13, 2006 4.040 4.063 4.032 4.032 48,924 -0.02(-0.56%)
Feb 10, 2006 4.050 4.119 4.048 4.055 108,108 -0.01(-0.19%)
Feb 09, 2006 4.106 4.106 4.063 4.063 56,815 -0.02(-0.56%)
Feb 08, 2006 4.068 4.088 4.030 4.086 67,074 +0.04(+0.88%)
Feb 07, 2006 4.096 4.096 4.022 4.050 151,114 -0.02(-0.44%)
Feb 06, 2006 4.058 4.098 4.058 4.068 131,781 -0.02(-0.37%)
Feb 03, 2006 4.116 4.116 4.081 4.083 95,876 +0.00(+0.06%)
Feb 02, 2006 4.106 4.106 4.068 4.081 45,768 -0.02(-0.56%)
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.