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, 2013 3.816 3.823 3.810 3.813 49,604 -0.00(-0.08%)
Jan 30, 2013 3.807 3.823 3.798 3.816 51,082 -0.00(-0.08%)
Jan 29, 2013 3.820 3.826 3.804 3.820 122,052 +0.01(+0.25%)
Jan 28, 2013 3.801 3.816 3.798 3.810 233,400 +0.02(+0.58%)
Jan 25, 2013 3.776 3.804 3.773 3.788 174,018 +0.02(+0.50%)
Jan 24, 2013 3.741 3.776 3.735 3.769 233,663 +0.01(+0.17%)
Jan 23, 2013 3.760 3.772 3.750 3.763 92,716 +0.02(+0.59%)
Jan 22, 2013 3.763 3.763 3.725 3.741 130,360 -0.02(-0.59%)
Jan 18, 2013 3.741 3.763 3.741 3.763 457,881 +0.01(+0.17%)
Jan 17, 2013 3.738 3.757 3.728 3.757 177,403 +0.03(+0.84%)
Jan 16, 2013 3.725 3.731 3.703 3.725 139,492 +0.01(+0.25%)
Jan 15, 2013 3.691 3.722 3.687 3.716 265,670 +0.01(+0.17%)
Jan 14, 2013 3.706 3.709 3.697 3.709 426,113 +0.01(+0.34%)
Jan 11, 2013 3.706 3.706 3.684 3.697 199,636 +0.02(+0.60%)
Jan 10, 2013 3.675 3.684 3.672 3.675 141,494 +0.03(+0.86%)
Jan 09, 2013 3.640 3.650 3.631 3.643 86,012 +0.02(+0.52%)
Jan 08, 2013 3.615 3.624 3.612 3.624 179,399 +0.01(+0.26%)
Jan 07, 2013 3.599 3.618 3.571 3.615 156,134 -0.00(-0.09%)
Jan 04, 2013 3.574 3.618 3.574 3.618 132,992 +0.04(+1.05%)
Jan 03, 2013 3.574 3.587 3.574 3.580 173,278 -0.01(-0.35%)
Jan 02, 2013 3.590 3.593 3.577 3.593 260,330 +0.04(+1.15%)
Dec 31, 2012 3.546 3.555 3.540 3.552 114,220 +0.02(+0.44%)
Dec 28, 2012 3.533 3.543 3.518 3.536 113,299 -0.01(-0.27%)
Dec 27, 2012 3.536 3.552 3.527 3.546 491,489 +0.01(+0.27%)
Dec 26, 2012 3.555 3.555 3.530 3.536 139,056 +0.01(+0.27%)
Dec 24, 2012 3.524 3.536 3.518 3.527 119,182 +0.01(+0.27%)
Dec 21, 2012 3.521 3.536 3.514 3.518 163,832 -0.03(-0.97%)
Dec 20, 2012 3.555 3.556 3.546 3.552 493,848 -0.01(-0.27%)
Dec 19, 2012 3.552 3.562 3.552 3.562 253,029 +0.03(+0.92%)
Dec 18, 2012 3.520 3.535 3.517 3.529 264,495 +0.01(+0.36%)
Dec 17, 2012 3.520 3.526 3.507 3.517 286,628 +0.00(+0.00%)
Dec 14, 2012 3.510 3.526 3.504 3.517 127,144 +0.02(+0.45%)
Dec 13, 2012 3.523 3.523 3.495 3.501 219,369 -0.01(-0.36%)
Dec 12, 2012 3.517 3.529 3.501 3.514 317,697 -0.00(-0.09%)
Dec 11, 2012 3.510 3.526 3.504 3.517 216,556 +0.02(+0.54%)
Dec 10, 2012 3.492 3.507 3.479 3.498 313,063 -0.00(-0.09%)
Dec 07, 2012 3.495 3.501 3.485 3.501 389,471 -0.00(-0.04%)
Dec 06, 2012 3.510 3.510 3.495 3.502 89,954 -0.01(-0.14%)
Dec 05, 2012 3.495 3.516 3.495 3.507 34,478 -0.01(-0.18%)
Dec 04, 2012 3.526 3.526 3.501 3.514 172,484 +0.02(+0.45%)
Nov 30, 2012 3.476 3.498 3.476 3.498 82,951 +0.03(+0.72%)
Nov 29, 2012 3.463 3.487 3.457 3.473 381,986 +0.01(+0.18%)
Nov 28, 2012 3.407 3.470 3.407 3.467 339,935 +0.03(+0.82%)
Nov 27, 2012 3.445 3.448 3.421 3.438 186,509 -0.00(-0.09%)
Nov 26, 2012 3.432 3.441 3.401 3.441 196,942 -0.02(-0.45%)
Nov 23, 2012 3.410 3.457 3.410 3.457 231,651 +0.08(+2.41%)
Nov 21, 2012 3.357 3.376 3.316 3.376 419,904 +0.02(+0.65%)
Nov 20, 2012 3.360 3.368 3.341 3.354 42,430 +0.01(+0.19%)
Nov 19, 2012 3.341 3.373 3.341 3.348 204,223 +0.05(+1.42%)
Nov 16, 2012 3.319 3.322 3.301 3.301 85,119 -0.02(-0.55%)
Nov 15, 2012 3.348 3.360 3.304 3.319 132,174 -0.03(-0.86%)
Nov 14, 2012 3.401 3.401 3.344 3.348 130,801 -0.05(-1.57%)
Nov 13, 2012 3.379 3.410 3.379 3.401 103,535 -0.01(-0.18%)
Nov 12, 2012 3.407 3.407 3.388 3.407 74,332 -0.00(-0.09%)
Nov 09, 2012 3.388 3.423 3.385 3.410 47,546 +0.02(+0.46%)
Nov 08, 2012 3.416 3.416 3.395 3.395 62,369 -0.02(-0.55%)
Nov 07, 2012 3.435 3.435 3.404 3.413 156,028 -0.04(-1.18%)
Nov 06, 2012 3.460 3.473 3.451 3.454 92,806 -0.00(-0.09%)
Nov 05, 2012 3.432 3.457 3.382 3.457 129,258 +0.01(+0.18%)
Nov 02, 2012 3.457 3.457 3.445 3.451 53,441 -0.03(-0.72%)
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.