Swiss Helvetia Fund Inc (SWZ)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0332 | 0.39336492891 | 8.44 | 8.48 | 8.33 | 16225 | 8.41974843 | CS |
| 4 | 0.3832 | 4.73671199011 | 8.09 | 8.48 | 8 | 16718 | 8.23852317 | CS |
| 12 | 0.8832 | 11.6363636364 | 7.59 | 8.48 | 7.53 | 19011 | 8.08237342 | CS |
| 26 | 0.5432 | 6.8499369483 | 7.93 | 8.48 | 7.49 | 16668 | 7.96653801 | CS |
| 52 | 0.0432 | 0.512455516014 | 8.43 | 8.5653 | 7.12 | 18759 | 7.90325054 | CS |
| 156 | -1.1368 | -11.8293444329 | 9.61 | 10.13 | 6.56 | 18936 | 8.22751963 | CS |
| 260 | 0.6132 | 7.80152671756 | 7.86 | 10.13 | 5.54 | 22882 | 8.2017558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 8.458 | 0.02 | 0.21 | 8.465 | 8.48 | 8.45 | 9232 |
| 1721342400 | 8.44 | -0.01 | -0.12 | 8.48 | 8.48 | 8.4399 | 20491 |
| 1721256000 | 8.45 | 0.05 | 0.66 | 8.43 | 8.48 | 8.4201 | 9633 |
| 1721169600 | 8.395 | 0.01 | 0.18 | 8.33 | 8.43 | 8.33 | 20597 |
| 1721083200 | 8.38 | -0.06 | -0.71 | 8.44 | 8.4435 | 8.38 | 17359 |
| 1720824000 | 8.44 | 0.12 | 1.44 | 8.41 | 8.47 | 8.35 | 21270 |
| 1720737600 | 8.32 | 0.08 | 0.97 | 8.2899999 | 8.35 | 8.2899999 | 17694 |
| 1720651200 | 8.24 | 0.06 | 0.73 | 8.16 | 8.26 | 8.16 | 32543 |
| 1720564800 | 8.18 | 0.02 | 0.26 | 8.19 | 8.19 | 8.1744 | 5793 |
| 1720478400 | 8.159 | 0.01 | 0.11 | 8.18 | 8.2 | 8.1199999 | 54052 |
| 1720219200 | 8.15 | 0.04 | 0.49 | 8.15 | 8.16 | 8.14 | 3122 |
| 1720040640 | 8.11 | 0.07 | 0.87 | 8.09 | 8.13 | 8.0868 | 4336 |
| 1719960000 | 8.0399999 | -0.03 | -0.37 | 8 | 8.0757999 | 8 | 34114 |
| 1719873600 | 8.07 | 0 | 0.00 | 8.09 | 8.1087 | 8.065 | 3873 |
| 1719614400 | 8.07 | 0 | 0.00 | 8.11 | 8.11 | 8.0502 | 23664 |
| 1719528000 | 8.07 | 0.04 | 0.50 | 8.02 | 8.1 | 8.01 | 15931 |
| 1719441600 | 8.03 | -0.04 | -0.50 | 8 | 8.1392 | 8 | 9515 |
| 1719355200 | 8.07 | -0.01 | -0.12 | 8.05 | 8.095 | 8.05 | 13885 |
| 1719268800 | 8.08 | 0.05 | 0.62 | 8.09 | 8.098 | 8.07 | 3628 |
| 1719009600 | 8.03 | -0.06 | -0.74 | 8.02 | 8.05 | 8.0109 | 6324 |
| 1718923200 | 8.0899 | 0.03 | 0.37 | 8.03 | 8.0899 | 8.005 | 9202 |
| 1718750400 | 8.06 | -0.08 | -0.98 | 8.05 | 8.0806 | 8.05 | 9501 |
| 1718664000 | 8.14 | 0 | 0.00 | 8.1199999 | 8.1576 | 8.1199999 | 8424 |
| 1718404800 | 8.14 | -0.06 | -0.73 | 8.18 | 8.18 | 8.11 | 9161 |
| 1718318400 | 8.2 | 0 | 0.00 | 8.2 | 8.2199 | 8.18 | 49298 |
| 1718232000 | 8.2 | 0.09 | 1.11 | 8.1729 | 8.2161 | 8.1729 | 9802 |
| 1718145600 | 8.11 | -0.11 | -1.34 | 8.21 | 8.21 | 8.11 | 8367 |
| 1718059200 | 8.22 | -0.03 | -0.36 | 8.19 | 8.23 | 8.1601 | 18072 |
| 1717800000 | 8.25 | -0.02 | -0.24 | 8.2297 | 8.26 | 8.22 | 18469 |
| 1717713600 | 8.27 | 0.1 | 1.22 | 8.18 | 8.3795 | 8.18 | 50413 |
| 1717627200 | 8.17 | 0.02 | 0.25 | 8.16 | 8.18 | 8.1201 | 11522 |
| 1717540800 | 8.15 | 0.08 | 0.99 | 8.1199999 | 8.155 | 8.1199999 | 25241 |
| 1717454400 | 8.07 | 0.02 | 0.25 | 8.05 | 8.08 | 8.0399999 | 87364 |
| 1717195200 | 8.05 | 0.06 | 0.75 | 8.0399999 | 8.055 | 8.02 | 21654 |
| 1717108800 | 7.99 | 0.05 | 0.63 | 7.97 | 8 | 7.97 | 6159 |
| 1717022400 | 7.94 | 0.04 | 0.48 | 7.91 | 7.95 | 7.91 | 9055 |
| 1716936000 | 7.902 | -0.12 | -1.47 | 8.01 | 8.01 | 7.9 | 9265 |
| 1716590400 | 8.02 | 0.05 | 0.63 | 7.99 | 8.05 | 7.988 | 14223 |
| 1716504000 | 7.97 | -0.01 | -0.13 | 8.03 | 8.03 | 7.97 | 22850 |
| 1716417600 | 7.98 | -0.06 | -0.75 | 8.01 | 8.02 | 7.9701 | 37651 |
| 1716331200 | 8.0401 | 0 | 0.00 | 8.02 | 8.06 | 8.02 | 18680 |
| 1716244800 | 8.0399999 | -0.03 | -0.37 | 8.02 | 8.07 | 8.02 | 17233 |
| 1715985600 | 8.07 | 0.06 | 0.75 | 8.03 | 8.08 | 8.03 | 18665 |
| 1715899200 | 8.01 | 0.01 | 0.12 | 8.03 | 8.05 | 7.85 | 31435 |
| 1715812800 | 8 | 0.03 | 0.38 | 8 | 8.02 | 7.97 | 51138 |
| 1715726400 | 7.97 | 0.04 | 0.50 | 8 | 8 | 7.97 | 33506 |
| 1715640000 | 7.93 | -0.01 | -0.06 | 7.95 | 7.965 | 7.92 | 4697 |
| 1715380800 | 7.935 | 0.04 | 0.49 | 7.92 | 7.94 | 7.88 | 32236 |
| 1715294400 | 7.8963 | 0.04 | 0.46 | 7.88 | 7.91 | 7.88 | 7537 |
| 1715208000 | 7.86 | 0.07 | 0.83 | 7.81 | 7.86 | 7.81 | 3525 |
| 1715121600 | 7.795 | 0.09 | 1.10 | 7.76 | 7.8 | 7.76 | 26578 |
| 1715035200 | 7.71 | 0.08 | 0.98 | 7.65 | 7.7299 | 7.65 | 28161 |
| 1714776000 | 7.635 | 0.05 | 0.73 | 7.66 | 7.66 | 7.63 | 4583 |
| 1714689600 | 7.58 | 0 | 0.00 | 7.5661 | 7.6 | 7.56 | 3988 |
| 1714603200 | 7.58 | 0.01 | 0.13 | 7.57 | 7.6 | 7.53 | 14023 |
| 1714516800 | 7.57 | -0.01 | -0.13 | 7.54 | 7.6 | 7.54 | 19022 |
| 1714430400 | 7.58 | 0.02 | 0.26 | 7.59 | 7.6 | 7.58 | 2542 |
| 1714171200 | 7.56 | -0.01 | -0.13 | 7.52 | 7.57 | 7.52 | 13526 |
| 1714084800 | 7.57 | -0.08 | -1.05 | 7.51 | 7.57 | 7.51 | 2622 |
| 1713998400 | 7.65 | -0.05 | -0.65 | 7.69 | 7.72 | 7.63 | 13731 |
| 1713912000 | 7.7 | 0.11 | 1.38 | 7.64 | 7.71 | 7.64 | 13190 |
| 1713825600 | 7.595 | 0.05 | 0.73 | 7.59 | 7.595 | 7.57 | 19442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
