Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

8.050 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2005 3.548 3.561 3.546 3.556 119,944 -0.00(-0.07%)
Jan 28, 2005 3.556 3.581 3.543 3.558 195,699 -0.02(-0.64%)
Jan 27, 2005 3.558 3.586 3.546 3.581 186,624 -0.00(-0.07%)
Jan 26, 2005 3.561 3.586 3.543 3.584 108,502 +0.03(+0.93%)
Jan 25, 2005 3.551 3.566 3.536 3.551 99,822 -0.00(-0.07%)
Jan 24, 2005 3.569 3.569 3.548 3.553 148,747 -0.01(-0.14%)
Jan 21, 2005 3.546 3.569 3.528 3.558 82,067 +0.01(+0.29%)
Jan 20, 2005 3.551 3.571 3.503 3.548 179,128 -0.03(-0.78%)
Jan 19, 2005 3.591 3.596 3.574 3.576 135,727 +0.00(+0.07%)
Jan 18, 2005 3.498 3.589 3.498 3.574 367,331 -0.02(-0.42%)
Jan 14, 2005 3.584 3.594 3.569 3.589 39,060 +0.02(+0.43%)
Jan 13, 2005 3.553 3.596 3.553 3.574 154,271 +0.00(+0.00%)
Jan 12, 2005 3.498 3.574 3.493 3.574 185,441 +0.06(+1.73%)
Jan 11, 2005 3.485 3.515 3.480 3.513 190,570 -0.04(-1.00%)
Jan 10, 2005 3.523 3.561 3.518 3.548 172,420 -0.02(-0.64%)
Jan 07, 2005 3.548 3.586 3.548 3.571 119,944 -0.04(-1.12%)
Jan 06, 2005 3.581 3.612 3.566 3.612 123,101 +0.05(+1.28%)
Jan 05, 2005 3.599 3.607 3.518 3.566 237,522 -0.08(-2.22%)
Jan 04, 2005 3.713 3.738 3.624 3.647 118,761 -0.09(-2.44%)
Jan 03, 2005 3.764 3.779 3.713 3.738 103,373 -0.05(-1.34%)
Dec 31, 2004 3.799 3.802 3.776 3.789 50,897 +0.02(+0.47%)
Dec 30, 2004 3.738 3.789 3.738 3.771 83,251 +0.05(+1.36%)
Dec 29, 2004 3.736 3.754 3.713 3.721 47,346 -0.03(-0.88%)
Dec 28, 2004 3.705 3.759 3.705 3.754 48,530 +0.03(+0.82%)
Dec 27, 2004 3.667 3.726 3.667 3.723 59,972 +0.06(+1.66%)
Dec 23, 2004 3.647 3.665 3.647 3.662 90,747 +0.02(+0.49%)
Dec 22, 2004 3.637 3.662 3.574 3.645 97,060 +0.01(+0.28%)
Dec 21, 2004 3.647 3.657 3.619 3.634 48,924 -0.02(-0.62%)
Dec 20, 2004 3.655 3.662 3.637 3.657 113,237 +0.01(+0.21%)
Dec 17, 2004 3.660 3.662 3.645 3.650 59,972 -0.01(-0.28%)
Dec 16, 2004 3.683 3.683 3.640 3.660 97,849 +0.00(+0.07%)
Dec 15, 2004 3.607 3.690 3.594 3.657 374,827 -0.11(-2.83%)
Dec 14, 2004 3.738 3.802 3.738 3.764 273,821 +0.03(+0.81%)
Dec 13, 2004 3.733 3.761 3.723 3.733 173,998 +0.01(+0.20%)
Dec 10, 2004 3.728 3.738 3.713 3.726 107,713 -0.02(-0.54%)
Dec 09, 2004 3.771 3.771 3.726 3.746 1,181,299 -0.05(-1.20%)
Dec 08, 2004 3.827 3.827 3.759 3.792 119,155 -0.05(-1.25%)
Dec 07, 2004 3.799 3.858 3.799 3.840 125,863 +0.04(+1.07%)
Dec 06, 2004 3.802 3.809 3.759 3.799 59,972 +0.01(+0.27%)
Dec 03, 2004 3.797 3.822 3.789 3.789 132,176 -0.01(-0.33%)
Dec 02, 2004 3.789 3.825 3.776 3.802 151,509 +0.03(+0.67%)
Dec 01, 2004 3.749 3.789 3.749 3.776 104,162 +0.05(+1.43%)
Nov 30, 2004 3.723 3.728 3.700 3.723 126,652 +0.01(+0.20%)
Nov 29, 2004 3.703 3.726 3.703 3.716 156,638 -0.01(-0.14%)
Nov 26, 2004 3.726 3.726 3.705 3.721 29,591 -0.01(-0.14%)
Nov 24, 2004 3.650 3.738 3.650 3.726 369,698 +0.08(+2.08%)
Nov 23, 2004 3.675 3.675 3.637 3.650 108,108 -0.02(-0.41%)
Nov 22, 2004 3.667 3.678 3.655 3.665 119,550 +0.01(+0.14%)
Nov 19, 2004 3.678 3.680 3.660 3.660 73,387 -0.01(-0.21%)
Nov 18, 2004 3.645 3.678 3.629 3.667 118,761 +0.02(+0.63%)
Nov 17, 2004 3.627 3.650 3.627 3.645 103,373 -0.01(-0.14%)
Nov 16, 2004 3.650 3.652 3.645 3.650 80,094 +0.00(+0.00%)
Nov 15, 2004 3.652 3.675 3.640 3.650 162,162 +0.00(+0.00%)
Nov 12, 2004 3.629 3.670 3.614 3.650 95,876 +0.02(+0.56%)
Nov 11, 2004 3.612 3.672 3.586 3.629 155,454 +0.02(+0.56%)
Nov 10, 2004 3.536 3.609 3.536 3.609 133,754 +0.05(+1.50%)
Nov 09, 2004 3.538 3.558 3.523 3.556 89,169 +0.01(+0.36%)
Nov 08, 2004 3.546 3.548 3.523 3.543 117,182 +0.00(+0.00%)
Nov 05, 2004 3.487 3.548 3.487 3.543 136,516 +0.07(+1.90%)
Nov 04, 2004 3.434 3.485 3.432 3.477 177,155 +0.05(+1.33%)
Nov 03, 2004 3.399 3.437 3.399 3.432 103,373 +0.04(+1.20%)
Nov 02, 2004 3.356 3.394 3.356 3.391 108,108 -0.00(-0.07%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.