Australia markets close in 4 hours 42 minutes

The Swiss Helvetia Fund Inc. (SWZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.92-0.05 (-0.56%)
At close: 04:00PM EDT
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20248.988.988.798.928.9228,500
16 Sept 20248.879.008.718.978.9715,000
13 Sept 20248.828.868.818.858.8515,400
12 Sept 20248.778.818.718.808.808,100
11 Sept 20248.678.788.638.778.7759,900
10 Sept 20248.758.788.688.768.7615,000
09 Sept 20248.668.738.668.738.739,900
06 Sept 20248.798.828.598.648.6418,600
05 Sept 20248.858.858.808.818.819,400
04 Sept 20248.898.928.878.908.909,700
03 Sept 20249.009.028.938.948.9459,300
30 Aug 20248.908.938.908.938.936,500
29 Aug 20248.918.958.898.928.9222,800
28 Aug 20248.918.928.868.908.9011,300
27 Aug 20248.878.918.878.898.8934,500
26 Aug 20248.808.888.808.858.8556,100
23 Aug 20248.748.888.738.858.8549,000
22 Aug 20248.758.818.708.728.7232,900
21 Aug 20248.758.758.648.658.6577,800
20 Aug 20248.728.778.728.768.764,100
19 Aug 20248.638.698.498.688.6811,100
16 Aug 20248.558.628.558.618.616,600
15 Aug 20248.628.628.548.548.542,800
14 Aug 20248.558.598.558.598.592,200
13 Aug 20248.418.568.418.528.5268,100
12 Aug 20248.448.448.418.438.438,800
09 Aug 20248.448.498.448.498.492,800
08 Aug 20248.448.488.448.478.473,100
07 Aug 20248.438.468.388.388.382,600
06 Aug 20248.318.448.308.398.3977,600
05 Aug 20248.348.348.288.318.315,200
02 Aug 20248.548.548.468.528.529,000
01 Aug 20248.518.558.498.518.5127,700
31 July 20248.538.588.518.528.5210,600
30 July 20248.518.538.498.508.502,200
29 July 20248.458.458.378.458.4512,900
26 July 20248.398.508.398.498.4913,000
25 July 20248.378.428.188.388.3811,700
24 July 20248.488.538.428.468.4623,800
23 July 20248.468.478.448.448.449,000
22 July 20248.448.488.448.488.4814,900
19 July 20248.488.488.458.468.4612,300
18 July 20248.488.488.448.448.4420,500
17 July 20248.418.488.418.458.4510,300
16 July 20248.338.438.338.408.4020,600
15 July 20248.448.448.388.388.3817,500
12 July 20248.418.478.358.448.4421,300
11 July 20248.298.358.298.328.3217,700
10 July 20248.168.268.168.248.2432,500
09 July 20248.198.198.178.188.185,800
08 July 20248.188.208.128.168.1654,100
05 July 20248.168.168.158.158.153,100
03 July 20248.098.138.098.118.114,300
02 July 20248.008.088.008.048.0434,100
01 July 20248.078.118.078.078.073,900
28 June 20248.118.118.058.078.0723,700
27 June 20248.028.108.018.078.0715,900
26 June 20248.008.148.008.038.039,500
25 June 20248.058.108.058.078.0713,900
24 June 20248.098.108.078.088.083,600
21 June 20248.028.058.018.038.036,300
20 June 20248.038.098.018.098.099,200
18 June 20248.058.088.058.068.069,500
18 June 20240.129 Dividend
17 June 20248.148.168.138.148.018,400
14 June 20248.188.188.118.148.019,200
13 June 20248.208.228.188.208.0749,300
12 June 20248.228.228.178.208.0711,400
11 June 20248.218.218.118.117.988,400
10 June 20248.198.238.168.228.0918,100
07 June 20248.258.307.558.258.1219,000
06 June 20248.188.388.188.278.1450,400
05 June 20248.168.188.128.178.0411,500
04 June 20248.128.158.128.158.0225,200
03 June 20248.058.088.048.077.9487,400
31 May 20248.048.068.028.057.9221,700
30 May 20247.978.007.977.997.866,200
29 May 20247.917.957.917.947.819,100
28 May 20247.987.997.907.907.7711,400
24 May 20248.018.057.998.027.8914,200
23 May 20248.038.037.977.977.8424,900
22 May 20248.018.027.977.987.8537,700
21 May 20248.028.068.028.047.9118,700
20 May 20248.028.078.028.047.9117,200
17 May 20248.038.088.038.077.9418,700
16 May 20248.038.057.858.017.8831,400
15 May 20248.008.027.978.007.8751,100
14 May 20248.008.007.977.977.8433,500
13 May 20247.957.977.937.937.804,700
10 May 20247.927.947.887.947.8133,000
09 May 20247.887.917.887.907.777,500
08 May 20247.857.867.837.867.743,500
07 May 20247.767.807.767.807.6826,600
06 May 20247.657.737.657.717.5928,200
03 May 20247.667.667.637.647.524,600
02 May 20247.577.597.567.587.464,000
01 May 20247.587.607.537.587.4614,000
30 Apr 20247.547.587.547.577.4519,000
29 Apr 20247.597.607.587.587.462,500
26 Apr 20247.527.577.527.567.4413,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...