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:

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.530 -0.060 (-0.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 7.500 7.570 7.495 7.530 28,283 -0.03(-0.40%)
Dec 19, 2024 7.680 7.680 7.540 7.560 21,554 -0.01(-0.07%)
Dec 18, 2024 7.630 7.659 7.545 7.565 55,552 -0.13(-1.75%)
Dec 17, 2024 7.690 7.720 7.680 7.700 15,139 -0.10(-1.28%)
Dec 16, 2024 7.780 7.870 7.780 7.800 19,394 -0.06(-0.76%)
Dec 13, 2024 7.870 7.907 7.830 7.860 16,125 +0.03(+0.38%)
Dec 12, 2024 7.890 7.920 7.830 7.830 22,645 -0.12(-1.51%)
Dec 11, 2024 7.910 7.950 7.910 7.950 30,195 +0.09(+1.15%)
Dec 10, 2024 7.940 7.940 7.860 7.860 22,886 -0.11(-1.38%)
Dec 09, 2024 7.940 7.980 7.940 7.970 18,591 +0.04(+0.50%)
Dec 06, 2024 7.930 7.940 7.920 7.930 23,286 +0.03(+0.38%)
Dec 05, 2024 7.910 7.920 7.890 7.900 14,383 -0.01(-0.13%)
Dec 04, 2024 7.885 7.940 7.885 7.910 46,188 +0.02(+0.25%)
Dec 03, 2024 7.890 7.910 7.885 7.890 9,944 -0.01(-0.13%)
Dec 02, 2024 7.850 7.930 7.820 7.900 32,418 +0.02(+0.25%)
Nov 29, 2024 7.850 7.890 7.850 7.880 10,859 +0.08(+1.03%)
Nov 27, 2024 7.810 7.810 7.780 7.800 15,725 +0.03(+0.39%)
Nov 26, 2024 7.760 7.806 7.720 7.770 31,069 -0.04(-0.51%)
Nov 25, 2024 7.870 7.890 7.683 7.810 58,879 +0.01(+0.13%)
Nov 22, 2024 7.870 7.870 7.795 7.800 30,025 -0.02(-0.23%)
Nov 21, 2024 7.780 7.818 7.780 7.818 14,710 +0.02(+0.23%)
Nov 20, 2024 7.810 7.845 7.770 7.800 11,601 -0.01(-0.13%)
Nov 19, 2024 7.820 7.824 7.780 7.810 42,191 -0.07(-0.89%)
Nov 18, 2024 7.830 7.880 7.830 7.880 19,712 +0.01(+0.13%)
Nov 15, 2024 7.900 7.905 7.850 7.870 18,312 -0.04(-0.51%)
Nov 14, 2024 7.950 7.950 7.910 7.910 15,495 -0.00(-0.04%)
Nov 13, 2024 7.910 7.950 7.910 7.913 23,491 -0.03(-0.34%)
Nov 12, 2024 8.040 8.130 7.820 7.940 58,284 -0.16(-1.98%)
Nov 11, 2024 8.080 8.140 8.060 8.100 32,692 +0.06(+0.75%)
Nov 08, 2024 8.070 8.100 8.030 8.040 19,003 -0.11(-1.35%)
Nov 07, 2024 8.110 8.220 8.110 8.150 30,360 +0.11(+1.37%)
Nov 06, 2024 8.130 8.440 8.030 8.040 25,104 -0.18(-2.19%)
Nov 05, 2024 8.205 8.240 8.205 8.220 9,417 +0.01(+0.12%)
Nov 04, 2024 8.270 8.270 8.190 8.210 3,161 +0.01(+0.12%)
Nov 01, 2024 8.130 8.230 8.130 8.200 94,894 +0.09(+1.11%)
Oct 31, 2024 8.170 8.170 8.080 8.110 20,073 -0.08(-0.98%)
Oct 30, 2024 8.360 8.360 8.180 8.190 115,378 -0.10(-1.21%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.