Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

8.850 +0.130 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 8.740 8.880 8.726 8.850 49,048 +0.13(+1.49%)
Aug 22, 2024 8.750 8.805 8.700 8.720 32,901 +0.07(+0.81%)
Aug 21, 2024 8.750 8.750 8.640 8.650 77,790 -0.11(-1.26%)
Aug 20, 2024 8.720 8.770 8.720 8.760 4,142 +0.08(+0.92%)
Aug 19, 2024 8.630 8.690 8.494 8.680 11,059 +0.07(+0.81%)
Aug 16, 2024 8.550 8.620 8.550 8.610 6,635 +0.07(+0.82%)
Aug 15, 2024 8.620 8.620 8.540 8.540 2,837 -0.05(-0.58%)
Aug 14, 2024 8.545 8.590 8.545 8.590 2,193 +0.07(+0.82%)
Aug 13, 2024 8.410 8.560 8.410 8.520 68,129 +0.09(+1.07%)
Aug 12, 2024 8.440 8.440 8.410 8.430 8,782 -0.06(-0.71%)
Aug 09, 2024 8.440 8.490 8.440 8.490 2,765 +0.02(+0.24%)
Aug 08, 2024 8.440 8.480 8.440 8.470 3,146 +0.09(+1.07%)
Aug 07, 2024 8.430 8.460 8.380 8.380 2,572 -0.01(-0.12%)
Aug 06, 2024 8.310 8.440 8.303 8.390 77,601 +0.09(+1.02%)
Aug 05, 2024 8.340 8.340 8.280 8.305 5,207 -0.21(-2.52%)
Aug 02, 2024 8.540 8.540 8.464 8.520 9,020 +0.01(+0.12%)
Aug 01, 2024 8.510 8.552 8.490 8.510 27,687 -0.01(-0.12%)
Jul 31, 2024 8.530 8.580 8.510 8.520 10,569 +0.02(+0.24%)
Jul 30, 2024 8.510 8.530 8.490 8.500 2,175 +0.05(+0.59%)
Jul 29, 2024 8.450 8.450 8.370 8.450 12,854 -0.04(-0.47%)
Jul 26, 2024 8.390 8.500 8.390 8.490 12,954 +0.11(+1.31%)
Jul 25, 2024 8.370 8.420 8.180 8.380 11,725 -0.08(-0.95%)
Jul 24, 2024 8.480 8.530 8.420 8.460 23,765 +0.02(+0.24%)
Jul 23, 2024 8.460 8.470 8.440 8.440 8,965 -0.04(-0.47%)
Jul 22, 2024 8.440 8.480 8.440 8.480 14,935 +0.02(+0.26%)
Jul 19, 2024 8.480 8.480 8.450 8.458 12,332 +0.02(+0.21%)
Jul 18, 2024 8.480 8.480 8.440 8.440 20,491 -0.01(-0.12%)
Jul 17, 2024 8.410 8.480 8.410 8.450 10,348 +0.05(+0.66%)
Jul 16, 2024 8.330 8.430 8.330 8.395 20,597 +0.01(+0.18%)
Jul 15, 2024 8.440 8.444 8.380 8.380 17,459 -0.06(-0.71%)
Jul 12, 2024 8.410 8.470 8.350 8.440 21,270 +0.12(+1.44%)
Jul 11, 2024 8.290 8.350 8.290 8.320 17,727 +0.08(+0.97%)
Jul 10, 2024 8.160 8.260 8.160 8.240 32,543 +0.06(+0.73%)
Jul 09, 2024 8.190 8.190 8.174 8.180 5,793 +0.02(+0.26%)
Jul 08, 2024 8.180 8.200 8.120 8.159 54,052 +0.01(+0.11%)
Jul 05, 2024 8.160 8.160 8.150 8.150 3,122 +0.04(+0.49%)
Jul 03, 2024 8.090 8.130 8.087 8.110 4,336 +0.07(+0.87%)
Jul 02, 2024 8.000 8.076 8.000 8.040 34,114 -0.03(-0.37%)
Jul 01, 2024 8.070 8.109 8.065 8.070 3,873 +0.00(+0.00%)
Jun 28, 2024 8.110 8.110 8.050 8.070 23,664 +0.00(+0.00%)
Jun 27, 2024 8.020 8.100 8.010 8.070 15,931 +0.04(+0.50%)
Jun 26, 2024 8.000 8.139 8.000 8.030 9,515 -0.04(-0.50%)
Jun 25, 2024 8.050 8.095 8.050 8.070 13,885 -0.01(-0.12%)
Jun 24, 2024 8.090 8.098 8.070 8.080 3,628 +0.05(+0.62%)
Jun 21, 2024 8.020 8.050 8.011 8.030 6,324 -0.06(-0.74%)
Jun 20, 2024 8.030 8.090 8.005 8.090 9,202 +0.03(+0.37%)
Jun 18, 2024 8.050 8.081 8.050 8.060 9,501 +0.05(+0.61%)
Jun 17, 2024 8.011 8.028 7.996 8.011 8,559 +0.00(+0.00%)
Jun 14, 2024 8.050 8.050 7.981 8.011 9,308 -0.06(-0.73%)
Jun 13, 2024 8.070 8.090 8.050 8.070 50,091 +0.00(+0.00%)
Jun 12, 2024 8.090 8.090 8.043 8.070 11,574 +0.09(+1.11%)
Jun 11, 2024 8.080 8.080 7.981 7.981 8,501 -0.11(-1.34%)
Jun 10, 2024 8.060 8.100 8.031 8.090 18,364 -0.03(-0.36%)
Jun 07, 2024 8.119 8.167 7.430 8.119 19,327 -0.02(-0.24%)
Jun 06, 2024 8.050 8.247 8.050 8.139 51,224 +0.10(+1.22%)
Jun 05, 2024 8.031 8.050 7.991 8.041 11,707 +0.02(+0.25%)
Jun 04, 2024 7.991 8.026 7.991 8.021 25,647 +0.08(+0.99%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.