Swiss Helvetia Fund Common $14.06

up +0.08


17/4/2014 06:40 PM  |  NYSE : SWZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWZ historical data

Date Open High Low Close Volume
4/17/201414.0114.0813.9914.0620,563
4/16/201413.9914.0213.9413.9859,273
4/15/201414.0614.1413.9913.99108,693
4/14/201414.1214.2114.0714.1153,805
4/11/201414.0714.1914.0014.11183,762
4/10/201414.2214.3114.1214.1469,396
4/9/201414.1614.2314.1314.20128,752
4/8/201414.2114.2114.1614.1645,296
4/7/201414.2214.2214.1714.1837,236
4/4/201414.2614.3314.2114.22135,841
4/3/201414.3214.3514.3014.3183,765
4/2/201414.4014.4014.3614.3850,705
4/1/201414.4414.4414.3714.3848,127
3/31/201414.3714.4314.3614.38100,926
3/28/201414.2614.2914.1914.2365,966
3/27/201414.2314.2614.1914.1926,705
3/26/201414.3014.3014.2514.2531,663
3/25/201414.2114.2614.2114.2634,216
3/24/201414.2514.2514.1214.2021,482
3/21/201414.3314.3614.2514.2517,610
3/20/201414.2914.3514.2614.28156,389
3/19/201414.4714.4714.2914.3259,698
3/18/201414.2614.4914.2614.4757,451
3/17/201414.3514.4314.3414.3567,269
3/14/201414.3314.4114.2914.3142,730
3/13/201414.5014.5014.2814.3032,981
3/12/201414.4914.6014.4714.5254,985
3/11/201414.7114.7714.5614.5784,549
3/10/201414.6514.7414.5714.7486,296
3/7/201414.8114.8214.7014.7447,592
3/6/201414.7614.8214.7114.76105,702
3/5/201414.5514.6514.4914.5641,010
3/4/201414.4914.6314.4214.5576,107
3/3/201414.4014.4314.2514.3685,543
2/28/201414.4914.6414.4614.62109,164
2/27/201414.4214.4414.4114.4398,138
2/26/201414.3914.4314.3214.4083,930
2/25/201414.3714.4314.3714.4152,915
2/24/201414.3414.4314.3414.4146,556
2/21/201414.3414.4414.3214.3336,965
2/20/201414.4114.4314.3414.3654,552
2/19/201414.3514.4314.3314.42114,161
2/18/201414.2914.3814.2814.3778,571
2/14/201414.2814.3314.1714.33123,563
2/13/201414.0914.1914.0914.1717,743
2/12/201414.1614.1613.9514.0947,316
2/11/201414.1014.2014.0614.1523,430
2/10/201414.0514.1714.0414.1138,653
2/7/201414.0614.1514.0514.1235,797
2/6/201413.9614.1013.9014.0789,314
2/5/201413.7413.8713.7213.85113,055
2/4/201413.6613.7713.5513.77109,078
2/3/201413.7413.7713.5913.63116,841
1/31/201413.7013.8013.7013.7267,544
1/30/201413.7013.8513.7013.8469,242
1/29/201413.8713.8913.5013.7186,323
1/28/201413.8313.9413.8013.9250,804
1/27/201413.9213.9313.7413.8080,364
1/24/201414.1514.1513.9613.96128,987
1/23/201414.1414.2514.0614.25168,595
1/22/201414.0514.1614.0014.13120,538
1/21/201414.1814.1814.0614.15104,883
1/17/201414.1014.1514.0714.1378,258
1/16/201414.1614.1614.0414.14122,716
1/15/201414.1014.1714.0214.1593,604
1/14/201414.0214.1613.9914.16110,928
1/13/201414.0214.0613.9514.00188,239
1/10/201413.9813.9913.8913.96134,087
1/9/201413.8913.9013.8213.8766,057
1/8/201413.8313.8513.7413.8360,678
1/7/201413.7913.8713.7013.8682,730
1/6/201413.6113.7713.6113.7263,220
1/3/201413.7013.7813.6313.6692,270
1/2/201413.8513.8513.6013.68533,558
12/31/201313.9514.0113.9013.9584,152
12/30/201313.8913.9913.8413.9862,629
12/27/201313.8513.9413.8113.9187,244
12/26/201313.8213.8413.6013.6172,361
12/24/201313.7713.7913.5913.7830,466
12/23/201313.6213.9613.5913.79137,477
12/20/201313.4413.6313.4413.6060,516
12/19/201313.3513.4513.3413.4444,685
12/18/201313.2913.4113.2913.3529,689
12/17/201313.3613.3713.2913.3161,490
12/16/201313.4113.4713.4013.40603,238
12/13/201313.5113.7513.2713.36172,371
12/12/201314.4314.4614.3414.4438,646
12/11/201314.4114.4714.4114.4346,028
12/10/201314.3314.4214.3314.4260,117
12/9/201314.4014.4714.4014.4431,316
12/6/201314.5814.5814.4514.4863,844
12/5/201314.4214.4314.2114.4026,440
12/4/201314.2114.3714.2114.3551,847
12/3/201314.4514.5014.3414.3449,130
12/2/201314.5314.5714.4714.5528,928
11/29/201314.5514.5714.5514.5528,924
11/27/201314.5014.5114.4814.5111,670
11/26/201314.3814.4814.3814.4712,548
11/25/201314.4814.5214.4014.4116,985
11/22/201314.4014.4714.4014.4536,644
Trading Center