Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

8.290 -0.170 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 29, 2024 8.330 8.370 8.250 8.290 52,656 -0.17(-2.01%)
Oct 28, 2024 8.520 8.520 8.450 8.460 21,969 +0.03(+0.30%)
Oct 25, 2024 8.471 8.471 8.400 8.435 8,416 -0.01(-0.12%)
Oct 24, 2024 8.440 8.480 8.440 8.445 26,166 +0.01(+0.06%)
Oct 23, 2024 8.440 8.717 8.430 8.440 40,271 -0.07(-0.82%)
Oct 22, 2024 8.570 8.585 8.500 8.510 8,441 -0.06(-0.70%)
Oct 21, 2024 8.610 8.700 8.570 8.570 37,352 -0.05(-0.58%)
Oct 18, 2024 8.620 8.701 8.620 8.620 43,542 -0.05(-0.62%)
Oct 17, 2024 8.735 8.750 8.660 8.674 7,026 -0.02(-0.18%)
Oct 16, 2024 8.700 8.730 8.680 8.690 3,397 +0.01(+0.12%)
Oct 15, 2024 8.720 8.772 8.670 8.680 4,460 -0.08(-0.95%)
Oct 14, 2024 8.712 8.770 8.712 8.763 31,447 +0.01(+0.15%)
Oct 11, 2024 8.720 8.780 8.720 8.750 4,698 +0.05(+0.57%)
Oct 10, 2024 8.726 8.726 8.600 8.700 19,433 -0.04(-0.46%)
Oct 09, 2024 8.690 8.750 8.640 8.740 12,305 +0.01(+0.11%)
Oct 08, 2024 8.810 8.810 8.700 8.730 29,057 -0.02(-0.23%)
Oct 07, 2024 8.725 8.770 8.725 8.750 3,130 -0.01(-0.11%)
Oct 04, 2024 8.750 8.770 8.460 8.760 10,250 -0.05(-0.62%)
Oct 03, 2024 8.800 8.852 8.800 8.815 5,698 -0.09(-0.96%)
Oct 02, 2024 8.870 8.900 8.845 8.900 17,738 -0.03(-0.34%)
Oct 01, 2024 8.970 8.970 8.920 8.930 12,815 -0.02(-0.22%)
Sep 30, 2024 9.090 9.140 8.930 8.950 24,918 -0.08(-0.89%)
Sep 27, 2024 9.050 9.120 9.020 9.030 25,315 +0.12(+1.36%)
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 +0.11(+1.24%)
Sep 18, 2024 8.791 8.801 8.742 8.801 14,061 +0.01(+0.11%)
Sep 17, 2024 8.850 8.850 8.663 8.791 28,873 -0.05(-0.56%)
Sep 16, 2024 8.742 8.870 8.584 8.840 15,238 +0.12(+1.36%)
Sep 13, 2024 8.693 8.732 8.683 8.722 15,667 +0.05(+0.57%)
Sep 12, 2024 8.643 8.678 8.584 8.673 8,260 +0.03(+0.34%)
Sep 11, 2024 8.545 8.653 8.500 8.643 60,728 +0.01(+0.11%)
Sep 10, 2024 8.624 8.653 8.550 8.633 15,196 +0.03(+0.34%)
Sep 09, 2024 8.535 8.604 8.534 8.604 10,018 +0.09(+1.04%)
Sep 06, 2024 8.663 8.693 8.466 8.515 18,824 -0.16(-1.87%)
Sep 05, 2024 8.722 8.722 8.673 8.678 9,502 -0.09(-1.07%)
Sep 04, 2024 8.762 8.791 8.745 8.771 9,793 -0.04(-0.45%)
Sep 03, 2024 8.870 8.890 8.801 8.811 60,199 +0.01(+0.11%)
Aug 30, 2024 8.771 8.801 8.771 8.801 6,578 +0.01(+0.11%)
Aug 29, 2024 8.781 8.821 8.757 8.791 23,092 +0.02(+0.22%)
Aug 28, 2024 8.781 8.791 8.732 8.771 11,438 +0.01(+0.11%)
Aug 27, 2024 8.742 8.781 8.742 8.762 34,965 +0.04(+0.45%)
Aug 26, 2024 8.673 8.752 8.673 8.722 56,965 +0.00(+0.00%)
Aug 23, 2024 8.614 8.752 8.600 8.722 49,766 +0.13(+1.49%)
Aug 22, 2024 8.624 8.678 8.574 8.594 33,383 +0.07(+0.81%)
Aug 21, 2024 8.624 8.624 8.515 8.525 78,930 -0.11(-1.26%)
Aug 20, 2024 8.594 8.643 8.594 8.633 4,202 +0.08(+0.92%)
Aug 19, 2024 8.505 8.564 8.371 8.555 11,221 +0.07(+0.81%)
Aug 16, 2024 8.426 8.495 8.426 8.486 6,732 +0.07(+0.82%)
Aug 15, 2024 8.495 8.495 8.417 8.417 2,878 -0.05(-0.58%)
Aug 14, 2024 8.422 8.466 8.422 8.466 2,225 +0.07(+0.82%)
Aug 13, 2024 8.289 8.436 8.289 8.397 69,127 +0.09(+1.07%)
Aug 12, 2024 8.318 8.318 8.289 8.308 8,910 -0.06(-0.71%)
Aug 09, 2024 8.318 8.367 8.318 8.367 2,805 +0.02(+0.24%)
Aug 08, 2024 8.318 8.357 8.318 8.348 3,192 +0.09(+1.07%)
Aug 07, 2024 8.308 8.338 8.259 8.259 2,609 -0.01(-0.12%)
Aug 06, 2024 8.190 8.318 8.183 8.269 78,738 +0.08(+1.02%)
Aug 05, 2024 8.220 8.220 8.160 8.185 5,283 -0.21(-2.52%)
Aug 02, 2024 8.417 8.417 8.341 8.397 9,152 +0.01(+0.12%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.