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 )

8.070 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 3.556 3.571 3.531 3.538 233,576 -0.03(-0.92%)
May 27, 2005 3.561 3.596 3.561 3.571 72,992 +0.03(+0.71%)
May 26, 2005 3.561 3.561 3.543 3.546 99,427 +0.01(+0.29%)
May 25, 2005 3.541 3.569 3.536 3.536 98,638 +0.00(+0.00%)
May 24, 2005 3.525 3.546 3.525 3.536 28,013 +0.02(+0.65%)
May 23, 2005 3.513 3.538 3.510 3.513 68,258 -0.01(-0.14%)
May 20, 2005 3.543 3.551 3.510 3.518 66,285 -0.03(-0.79%)
May 19, 2005 3.553 3.574 3.536 3.546 43,401 -0.01(-0.21%)
May 18, 2005 3.505 3.553 3.505 3.553 67,468 +0.02(+0.65%)
May 17, 2005 3.515 3.541 3.515 3.531 27,618 -0.01(-0.29%)
May 16, 2005 3.528 3.548 3.523 3.541 46,557 +0.01(+0.14%)
May 13, 2005 3.551 3.551 3.528 3.536 18,938 -0.02(-0.50%)
May 12, 2005 3.551 3.584 3.525 3.553 91,536 +0.00(+0.07%)
May 11, 2005 3.561 3.561 3.525 3.551 59,972 +0.02(+0.43%)
May 10, 2005 3.561 3.566 3.536 3.536 93,509 -0.05(-1.34%)
May 09, 2005 3.574 3.586 3.558 3.584 43,401 -0.01(-0.18%)
May 06, 2005 3.609 3.609 3.561 3.590 41,428 -0.02(-0.59%)
May 05, 2005 3.596 3.614 3.596 3.612 37,877 +0.02(+0.56%)
May 04, 2005 3.569 3.591 3.569 3.591 52,081 +0.03(+0.85%)
May 03, 2005 3.556 3.574 3.538 3.561 102,584 +0.00(+0.07%)
May 02, 2005 3.569 3.584 3.551 3.558 54,843 -0.00(-0.07%)
Apr 29, 2005 3.553 3.566 3.548 3.561 34,326 +0.03(+0.72%)
Apr 28, 2005 3.548 3.561 3.528 3.536 82,067 -0.01(-0.36%)
Apr 27, 2005 3.576 3.576 3.525 3.548 65,890 -0.04(-1.20%)
Apr 26, 2005 3.599 3.602 3.586 3.591 30,380 -0.00(-0.07%)
Apr 25, 2005 3.609 3.609 3.576 3.594 48,924 -0.01(-0.21%)
Apr 22, 2005 3.614 3.619 3.586 3.602 44,584 -0.02(-0.42%)
Apr 21, 2005 3.602 3.619 3.589 3.617 91,931 +0.02(+0.49%)
Apr 20, 2005 3.619 3.619 3.599 3.599 45,373 -0.02(-0.42%)
Apr 19, 2005 3.602 3.624 3.602 3.614 146,380 +0.03(+0.71%)
Apr 18, 2005 3.561 3.594 3.548 3.589 72,992 +0.01(+0.21%)
Apr 15, 2005 3.586 3.599 3.558 3.581 80,883 -0.02(-0.49%)
Apr 14, 2005 3.602 3.602 3.569 3.599 44,979 -0.01(-0.21%)
Apr 13, 2005 3.609 3.617 3.589 3.607 37,877 -0.01(-0.21%)
Apr 12, 2005 3.586 3.622 3.586 3.614 119,155 -0.01(-0.28%)
Apr 11, 2005 3.619 3.634 3.619 3.624 46,162 +0.01(+0.28%)
Apr 08, 2005 3.604 3.619 3.604 3.614 30,380 -0.01(-0.21%)
Apr 07, 2005 3.617 3.627 3.602 3.622 69,047 +0.02(+0.42%)
Apr 06, 2005 3.614 3.622 3.607 3.607 50,897 +0.01(+0.21%)
Apr 05, 2005 3.581 3.612 3.569 3.599 72,598 +0.01(+0.35%)
Apr 04, 2005 3.574 3.586 3.563 3.586 49,713 -0.01(-0.35%)
Apr 01, 2005 3.624 3.624 3.586 3.599 29,197 +0.00(+0.00%)
Mar 31, 2005 3.589 3.614 3.589 3.599 42,217 +0.01(+0.21%)
Mar 30, 2005 3.548 3.591 3.548 3.591 62,734 +0.03(+0.93%)
Mar 29, 2005 3.566 3.576 3.548 3.558 78,121 -0.03(-0.90%)
Mar 28, 2005 3.599 3.617 3.588 3.591 83,645 -0.03(-0.93%)
Mar 24, 2005 3.602 3.650 3.548 3.624 203,590 +0.03(+0.92%)
Mar 23, 2005 3.624 3.634 3.589 3.591 126,652 -0.05(-1.39%)
Mar 22, 2005 3.690 3.690 3.640 3.642 73,781 -0.03(-0.90%)
Mar 21, 2005 3.746 3.746 3.675 3.675 88,774 -0.07(-1.89%)
Mar 18, 2005 3.749 3.751 3.738 3.746 83,645 -0.02(-0.54%)
Mar 17, 2005 3.741 3.766 3.738 3.766 101,400 +0.03(+0.88%)
Mar 16, 2005 3.731 3.759 3.723 3.733 88,774 +0.01(+0.14%)
Mar 15, 2005 3.749 3.764 3.728 3.728 117,577 -0.00(-0.09%)
Mar 14, 2005 3.741 3.741 3.716 3.732 53,264 -0.02(-0.45%)
Mar 11, 2005 3.738 3.749 3.728 3.749 50,503 +0.02(+0.61%)
Mar 10, 2005 3.728 3.743 3.721 3.726 44,979 +0.00(+0.00%)
Mar 09, 2005 3.736 3.738 3.721 3.726 91,931 +0.00(+0.00%)
Mar 08, 2005 3.736 3.736 3.711 3.726 40,639 -0.01(-0.27%)
Mar 07, 2005 3.713 3.738 3.713 3.736 47,346 -0.00(-0.07%)
Mar 04, 2005 3.733 3.751 3.718 3.738 95,087 +0.03(+0.82%)
Mar 03, 2005 3.703 3.721 3.688 3.708 61,156 -0.02(-0.48%)
Mar 02, 2005 3.718 3.728 3.700 3.726 74,570 +0.00(+0.00%)
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.