Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 8.030 8.080 8.030 8.070 18,665 +0.06(+0.75%)
May 16, 2024 8.030 8.050 7.850 8.010 31,435 +0.01(+0.12%)
May 15, 2024 8.000 8.020 7.970 8.000 51,138 +0.03(+0.38%)
May 14, 2024 8.000 8.000 7.970 7.970 33,506 +0.04(+0.50%)
May 13, 2024 7.950 7.965 7.930 7.930 4,697 -0.00(-0.06%)
May 10, 2024 7.924 7.940 7.880 7.935 32,969 +0.04(+0.49%)
May 09, 2024 7.880 7.910 7.880 7.896 7,537 +0.04(+0.46%)
May 08, 2024 7.851 7.860 7.830 7.860 3,525 +0.07(+0.83%)
May 07, 2024 7.760 7.800 7.760 7.795 26,578 +0.08(+1.10%)
May 06, 2024 7.650 7.730 7.650 7.710 28,161 +0.08(+0.98%)
May 03, 2024 7.660 7.660 7.630 7.635 4,583 +0.05(+0.73%)
May 02, 2024 7.570 7.590 7.560 7.580 3,988 +0.00(+0.00%)
May 01, 2024 7.580 7.600 7.530 7.580 14,023 +0.01(+0.13%)
Apr 30, 2024 7.540 7.580 7.540 7.570 19,022 -0.01(-0.13%)
Apr 29, 2024 7.590 7.600 7.580 7.580 2,542 +0.02(+0.26%)
Apr 26, 2024 7.520 7.570 7.520 7.560 13,526 -0.01(-0.13%)
Apr 25, 2024 7.520 7.570 7.510 7.570 4,381 -0.08(-1.05%)
Apr 24, 2024 7.720 7.720 7.630 7.650 14,031 -0.05(-0.65%)
Apr 23, 2024 7.640 7.710 7.640 7.700 13,190 +0.11(+1.38%)
Apr 22, 2024 7.590 7.595 7.570 7.595 19,442 +0.05(+0.73%)
Apr 19, 2024 7.550 7.570 7.530 7.540 14,098 +0.04(+0.53%)
Apr 18, 2024 7.510 7.520 7.500 7.500 4,722 -0.04(-0.53%)
Apr 17, 2024 7.540 7.550 7.500 7.540 30,085 +0.04(+0.53%)
Apr 16, 2024 7.530 7.540 7.490 7.500 31,315 -0.08(-1.06%)
Apr 15, 2024 7.570 7.630 7.570 7.580 10,172 +0.03(+0.40%)
Apr 12, 2024 7.580 7.592 7.550 7.550 16,332 -0.12(-1.56%)
Apr 11, 2024 7.720 7.720 7.611 7.670 4,004 +0.00(+0.00%)
Apr 10, 2024 7.690 7.690 7.640 7.670 33,970 -0.05(-0.65%)
Apr 09, 2024 7.760 7.800 7.720 7.720 28,415 -0.01(-0.13%)
Apr 08, 2024 7.780 7.780 7.730 7.730 17,405 -0.05(-0.64%)
Apr 05, 2024 7.840 7.840 7.760 7.780 19,952 -0.04(-0.51%)
Apr 04, 2024 7.890 7.890 7.820 7.820 5,433 -0.01(-0.13%)
Apr 03, 2024 7.850 7.850 7.810 7.830 16,637 +0.00(+0.00%)
Apr 02, 2024 7.870 7.870 7.830 7.830 13,625 -0.12(-1.45%)
Apr 01, 2024 7.990 7.990 7.930 7.945 17,686 +0.02(+0.19%)
Mar 28, 2024 7.880 7.970 7.861 7.930 35,792 +0.05(+0.63%)
Mar 27, 2024 7.910 7.910 7.840 7.880 18,782 +0.03(+0.38%)
Mar 26, 2024 7.850 7.880 7.840 7.850 14,952 +0.03(+0.38%)
Mar 25, 2024 7.870 7.870 7.805 7.820 20,447 +0.00(+0.06%)
Mar 22, 2024 7.830 7.830 7.810 7.815 4,789 +0.02(+0.19%)
Mar 21, 2024 7.850 7.850 7.780 7.800 10,243 -0.05(-0.64%)
Mar 20, 2024 7.780 7.870 7.780 7.850 18,202 +0.03(+0.38%)
Mar 19, 2024 7.840 7.840 7.800 7.820 30,579 -0.02(-0.26%)
Mar 18, 2024 7.860 7.861 7.840 7.840 8,706 -0.04(-0.52%)
Mar 15, 2024 7.950 7.950 7.871 7.881 7,215 -0.04(-0.50%)
Mar 14, 2024 7.940 7.945 7.911 7.920 10,167 -0.03(-0.37%)
Mar 13, 2024 7.940 7.950 7.930 7.950 10,471 +0.03(+0.37%)
Mar 12, 2024 7.891 7.950 7.891 7.920 14,442 +0.00(+0.00%)
Mar 11, 2024 7.911 7.920 7.911 7.920 2,481 +0.03(+0.37%)
Mar 08, 2024 7.881 7.891 7.881 7.891 20,324 +0.07(+0.88%)
Mar 07, 2024 7.842 7.861 7.822 7.822 24,534 +0.05(+0.63%)
Mar 06, 2024 7.773 7.792 7.773 7.773 3,252 +0.06(+0.83%)
Mar 05, 2024 7.733 7.733 7.709 7.709 1,048 +0.01(+0.19%)
Mar 04, 2024 7.724 7.731 7.694 7.694 7,642 -0.09(-1.14%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.