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 )

7.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 30, 2018 5.598 5.637 5.598 5.607 23,102 -0.01(-0.16%)
Apr 27, 2018 5.612 5.625 5.612 5.616 9,232 -0.01(-0.16%)
Apr 26, 2018 5.602 5.625 5.602 5.625 4,380 +0.04(+0.74%)
Apr 25, 2018 5.589 5.593 5.570 5.584 26,556 -0.03(-0.48%)
Apr 24, 2018 5.612 5.625 5.607 5.611 93,029 +0.01(+0.16%)
Apr 23, 2018 5.593 5.621 5.593 5.602 45,915 -0.02(-0.33%)
Apr 20, 2018 5.607 5.640 5.607 5.621 22,016 -0.03(-0.49%)
Apr 19, 2018 5.644 5.685 5.644 5.648 26,383 -0.05(-0.80%)
Apr 18, 2018 5.676 5.698 5.676 5.694 10,373 +0.00(+0.08%)
Apr 17, 2018 5.702 5.703 5.685 5.689 9,064 +0.03(+0.49%)
Apr 16, 2018 5.676 5.676 5.644 5.662 245,240 +0.01(+0.13%)
Apr 13, 2018 5.694 5.694 5.654 5.654 11,413 -0.01(-0.17%)
Apr 12, 2018 5.689 5.689 5.662 5.664 6,934 +0.01(+0.12%)
Apr 11, 2018 5.671 5.676 5.653 5.657 40,442 -0.01(-0.24%)
Apr 10, 2018 5.662 5.717 5.662 5.671 45,575 +0.02(+0.41%)
Apr 09, 2018 5.648 5.662 5.639 5.648 18,289 +0.04(+0.73%)
Apr 06, 2018 5.611 5.648 5.607 5.607 32,138 +0.00(+0.08%)
Apr 05, 2018 5.593 5.602 5.582 5.602 28,599 +0.05(+0.91%)
Apr 04, 2018 5.525 5.561 5.525 5.552 61,314 -0.04(-0.66%)
Apr 03, 2018 5.566 5.589 5.557 5.589 69,118 -0.02(-0.41%)
Apr 02, 2018 5.605 5.625 5.605 5.611 21,765 +0.00(+0.08%)
Mar 29, 2018 5.607 5.607 5.607 0 -0.04(-0.73%)
Mar 28, 2018 5.634 5.654 5.624 5.648 31,046 +0.03(+0.57%)
Mar 27, 2018 5.667 5.667 5.612 5.616 14,277 -0.06(-1.13%)
Mar 26, 2018 5.753 5.753 5.667 5.680 16,368 +0.02(+0.40%)
Mar 23, 2018 5.712 5.722 5.657 5.657 39,481 -0.00(-0.08%)
Mar 22, 2018 5.703 5.721 5.662 5.662 23,943 -0.12(-2.14%)
Mar 21, 2018 5.785 5.785 5.769 5.785 16,187 -0.01(-0.24%)
Mar 20, 2018 5.836 5.836 5.790 5.799 48,100 +0.00(+0.00%)
Mar 19, 2018 5.841 5.872 5.799 5.799 30,185 -0.01(-0.21%)
Mar 16, 2018 5.813 5.827 5.796 5.811 12,348 +0.01(+0.21%)
Mar 15, 2018 5.831 5.831 5.772 5.799 48,933 -0.02(-0.30%)
Mar 14, 2018 5.827 5.832 5.808 5.817 13,694 +0.02(+0.30%)
Mar 13, 2018 5.817 5.817 5.790 5.799 24,887 -0.01(-0.24%)
Mar 12, 2018 5.813 5.813 5.740 5.813 75,786 +0.00(+0.00%)
Mar 09, 2018 5.772 5.813 5.764 5.813 51,779 +0.04(+0.66%)
Mar 08, 2018 5.730 5.776 5.730 5.775 50,855 +0.02(+0.29%)
Mar 07, 2018 5.758 5.708 5.758 54,495 +0.01(+0.24%)
Mar 06, 2018 5.758 5.776 5.742 5.744 212,588 -0.03(-0.55%)
Mar 05, 2018 5.739 5.790 5.731 5.776 18,479 +0.07(+1.28%)
Mar 02, 2018 5.698 5.708 5.676 5.703 49,713 +0.00(+0.08%)
Mar 01, 2018 5.744 5.744 5.697 5.698 101,219 -0.12(-2.05%)
Feb 28, 2018 5.799 5.822 5.784 5.817 57,049 -0.02(-0.31%)
Feb 27, 2018 5.863 5.863 5.799 5.836 46,529 -0.05(-0.86%)
Feb 26, 2018 5.849 5.895 5.847 5.886 36,311 +0.02(+0.31%)
Feb 23, 2018 5.836 5.868 5.836 5.868 59,162 +0.00(+0.00%)
Feb 22, 2018 5.813 5.886 5.813 5.868 44,205 +0.02(+0.31%)
Feb 21, 2018 5.859 5.859 5.799 5.849 29,267 +0.01(+0.16%)
Feb 20, 2018 5.804 5.849 5.804 5.840 42,324 -0.01(-0.23%)
Feb 16, 2018 5.854 5.854 5.854 0 +0.03(+0.47%)
Feb 15, 2018 5.836 5.836 5.804 5.827 34,572 +0.05(+0.91%)
Feb 14, 2018 5.662 5.783 5.662 5.774 22,245 +0.13(+2.31%)
Feb 13, 2018 5.639 5.664 5.630 5.644 69,341 -0.02(-0.32%)
Feb 12, 2018 5.630 5.682 5.625 5.662 166,305 +0.05(+0.90%)
Feb 09, 2018 5.625 5.705 5.584 5.611 142,344 -0.05(-0.97%)
Feb 08, 2018 5.804 5.804 5.639 5.666 147,332 -0.11(-1.98%)
Feb 07, 2018 5.790 5.790 5.790 5.781 47,777 -0.08(-1.41%)
Feb 06, 2018 5.712 5.863 5.611 5.863 56,175 +0.06(+1.07%)
Feb 05, 2018 5.895 5.929 5.801 5.801 91,781 -0.14(-2.42%)
Feb 02, 2018 6.051 6.120 5.932 5.946 83,435 -0.19(-3.06%)
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.