SWISS HELVETIA FUND COMMON $12.85

down -0.05


21/5/2013 04:21 PM  |  NYSE : SWZ  |  Industries :
Type:

SWZ historical data

Date Open High Low Close Volume
5/21/2013 12.81 12.93 12.80 12.85 444
5/20/2013 12.87 12.93 12.85 12.90 289
5/17/2013 12.80 12.92 12.78 12.87 451
5/16/2013 12.83 12.91 12.80 12.80 392
5/15/2013 12.84 12.95 12.84 12.94 882
5/14/2013 12.80 12.88 12.80 12.86 480
5/13/2013 12.84 12.84 12.79 12.82 288
5/10/2013 12.75 12.93 12.75 12.91 518
5/9/2013 12.84 12.92 12.84 12.86 561
5/8/2013 12.74 12.86 12.74 12.84 1373
5/7/2013 12.68 12.73 12.68 12.72 301
5/6/2013 12.67 12.69 12.66 12.68 349
5/3/2013 12.69 12.72 12.66 12.68 476
5/2/2013 12.57 12.66 12.51 12.65 297
5/1/2013 12.69 12.69 12.63 12.65 439
4/30/2013 12.61 12.68 12.57 12.64 654
4/29/2013 12.44 12.61 12.43 12.61 1340
4/26/2013 12.37 12.45 12.37 12.41 274
4/25/2013 12.35 12.41 12.35 12.41 459
4/24/2013 12.32 12.35 12.31 12.34 116
4/23/2013 12.31 12.35 12.27 12.27 202
4/22/2013 12.17 12.21 12.17 12.18 219
4/19/2013 12.18 12.25 12.06 12.23 417
4/18/2013 12.20 12.24 12.10 12.15 784
4/17/2013 12.30 12.30 12.05 12.12 390
4/16/2013 12.41 12.42 12.33 12.42 479
4/15/2013 12.30 12.36 12.24 12.27 975
4/12/2013 12.12 12.40 12.12 12.36 1325
4/11/2013 12.26 12.41 12.26 12.38 759
4/10/2013 12.16 12.32 12.16 12.29 434
4/9/2013 12.08 12.14 12.02 12.14 319
4/8/2013 12.15 12.15 12.07 12.13 389
4/5/2013 12.01 12.08 11.90 12.08 681
4/4/2013 12.18 12.20 12.16 12.18 303
4/3/2013 12.34 12.34 12.25 12.25 265
4/2/2013 12.32 12.33 12.29 12.32 457
4/1/2013 12.15 12.25 12.15 12.25 510
3/28/2013 12.21 12.26 12.21 12.26 210
3/27/2013 12.19 12.24 12.15 12.22 311
3/26/2013 12.22 12.33 12.22 12.32 216
3/25/2013 12.33 12.33 12.18 12.21 311
3/22/2013 12.26 12.34 12.26 12.28 199
3/21/2013 12.31 12.31 12.22 12.26 164
3/20/2013 12.39 12.43 12.36 12.42 361
3/19/2013 12.35 12.39 12.31 12.32 506
3/18/2013 12.34 12.38 12.30 12.37 767
3/15/2013 12.34 12.42 12.34 12.35 494
3/14/2013 12.35 12.35 12.30 12.33 180
3/13/2013 12.30 12.35 12.25 12.28 244
3/12/2013 12.30 12.35 12.27 12.35 1020
3/11/2013 12.25 12.29 12.21 12.29 288
3/8/2013 12.24 12.31 12.21 12.31 384
3/7/2013 12.28 12.37 12.22 12.23 407
3/6/2013 12.32 12.32 12.21 12.27 211
3/5/2013 12.16 12.27 12.16 12.27 669
3/4/2013 12.06 12.08 12.01 12.08 797
3/1/2013 12.09 12.13 12.03 12.13 903
2/28/2013 12.17 12.20 12.15 12.18 89
2/27/2013 12.01 12.16 12.01 12.16 302
2/26/2013 12.09 12.13 12.02 12.02 428
2/25/2013 12.24 12.28 12.00 12.02 344
2/22/2013 12.22 12.26 12.15 12.23 558
2/21/2013 12.15 12.25 12.15 12.22 532
2/20/2013 12.41 12.44 12.28 12.28 307
2/19/2013 12.35 12.39 12.29 12.37 335
2/15/2013 12.25 12.31 12.25 12.28 203
2/14/2013 12.23 12.26 12.23 12.25 123
2/13/2013 12.30 12.34 12.30 12.32 515
2/12/2013 12.17 12.23 12.17 12.21 177
2/11/2013 12.19 12.22 12.19 12.20 183
2/8/2013 12.15 12.26 12.14 12.21 617
2/7/2013 12.31 12.31 12.13 12.19 954
2/6/2013 12.17 12.26 12.17 12.24 453
2/5/2013 12.22 12.29 12.19 12.22 610
2/4/2013 12.19 12.21 12.12 12.21 966
2/1/2013 12.21 12.30 12.21 12.26 441
1/31/2013 12.13 12.15 12.11 12.12 157
1/30/2013 12.10 12.15 12.07 12.13 161
1/29/2013 12.14 12.16 12.09 12.14 384
1/28/2013 12.08 12.13 12.07 12.11 735
1/25/2013 12.00 12.09 11.99 12.04 548
1/24/2013 11.89 12.00 11.87 11.98 736
1/23/2013 11.95 11.99 11.92 11.96 292
1/22/2013 11.96 11.96 11.84 11.89 411
1/18/2013 11.89 11.96 11.89 11.96 1441
1/17/2013 11.88 11.94 11.85 11.94 559
1/16/2013 11.84 11.86 11.77 11.84 439
1/15/2013 11.73 11.83 11.72 11.81 836
1/14/2013 11.78 11.79 11.75 11.79 1341
1/11/2013 11.78 11.78 11.71 11.75 629
1/10/2013 11.68 11.71 11.67 11.68 446
1/9/2013 11.57 11.60 11.54 11.58 271
1/8/2013 11.49 11.52 11.48 11.52 565
1/7/2013 11.44 11.50 11.35 11.49 492
1/4/2013 11.36 11.50 11.36 11.50 419
1/3/2013 11.36 11.40 11.36 11.38 546
1/2/2013 11.41 11.44 11.37 11.42 820
12/31/2012 11.27 11.30 11.25 11.29 360
12/28/2012 11.23 11.26 11.18 11.24 357
12/27/2012 11.24 11.29 11.21 11.27 1547
Marketplace
Trading Center