ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.440 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 8.480 8.480 8.440 8.440 20,491 -0.01(-0.12%)
Jul 17, 2024 8.410 8.480 8.410 8.450 10,348 +0.05(+0.66%)
Jul 16, 2024 8.330 8.430 8.330 8.395 20,597 +0.01(+0.18%)
Jul 15, 2024 8.440 8.444 8.380 8.380 17,459 -0.06(-0.71%)
Jul 12, 2024 8.410 8.470 8.350 8.440 21,270 +0.12(+1.44%)
Jul 11, 2024 8.290 8.350 8.290 8.320 17,727 +0.08(+0.97%)
Jul 10, 2024 8.160 8.260 8.160 8.240 32,543 +0.06(+0.73%)
Jul 09, 2024 8.190 8.190 8.174 8.180 5,793 +0.02(+0.26%)
Jul 08, 2024 8.180 8.200 8.120 8.159 54,052 +0.01(+0.11%)
Jul 05, 2024 8.160 8.160 8.150 8.150 3,122 +0.04(+0.49%)
Jul 03, 2024 8.090 8.130 8.087 8.110 4,336 +0.07(+0.87%)
Jul 02, 2024 8.000 8.076 8.000 8.040 34,114 -0.03(-0.37%)
Jul 01, 2024 8.070 8.109 8.065 8.070 3,873 +0.00(+0.00%)
Jun 28, 2024 8.110 8.110 8.050 8.070 23,664 +0.00(+0.00%)
Jun 27, 2024 8.020 8.100 8.010 8.070 15,931 +0.04(+0.50%)
Jun 26, 2024 8.000 8.139 8.000 8.030 9,515 -0.04(-0.50%)
Jun 25, 2024 8.050 8.095 8.050 8.070 13,885 -0.01(-0.12%)
Jun 24, 2024 8.090 8.098 8.070 8.080 3,628 +0.05(+0.62%)
Jun 21, 2024 8.020 8.050 8.011 8.030 6,324 -0.06(-0.74%)
Jun 20, 2024 8.030 8.090 8.005 8.090 9,202 +0.03(+0.37%)
Jun 18, 2024 8.050 8.081 8.050 8.060 9,501 +0.05(+0.61%)
Jun 17, 2024 8.011 8.028 7.996 8.011 8,559 +0.00(+0.00%)
Jun 14, 2024 8.050 8.050 7.981 8.011 9,308 -0.06(-0.73%)
Jun 13, 2024 8.070 8.090 8.050 8.070 50,091 +0.00(+0.00%)
Jun 12, 2024 8.090 8.090 8.043 8.070 11,574 +0.09(+1.11%)
Jun 11, 2024 8.080 8.080 7.981 7.981 8,501 -0.11(-1.34%)
Jun 10, 2024 8.060 8.100 8.031 8.090 18,364 -0.03(-0.36%)
Jun 07, 2024 8.119 8.167 7.430 8.119 19,327 -0.02(-0.24%)
Jun 06, 2024 8.050 8.247 8.050 8.139 51,224 +0.10(+1.22%)
Jun 05, 2024 8.031 8.050 7.991 8.041 11,707 +0.02(+0.25%)
Jun 04, 2024 7.991 8.026 7.991 8.021 25,647 +0.08(+0.99%)
Jun 03, 2024 7.922 7.952 7.913 7.942 88,770 +0.02(+0.25%)
May 31, 2024 7.913 7.927 7.893 7.922 22,002 +0.06(+0.75%)
May 30, 2024 7.844 7.873 7.844 7.863 6,258 +0.05(+0.63%)
May 29, 2024 7.785 7.824 7.785 7.814 9,200 +0.04(+0.48%)
May 28, 2024 7.854 7.858 7.775 7.777 11,628 -0.12(-1.47%)
May 24, 2024 7.883 7.922 7.861 7.893 14,452 +0.05(+0.63%)
May 23, 2024 7.903 7.903 7.844 7.844 25,250 -0.01(-0.13%)
May 22, 2024 7.883 7.893 7.844 7.854 38,257 -0.06(-0.75%)
May 21, 2024 7.893 7.932 7.893 7.913 18,980 +0.00(+0.00%)
May 20, 2024 7.893 7.942 7.893 7.913 17,510 -0.03(-0.37%)
May 17, 2024 7.903 7.952 7.903 7.942 18,965 +0.06(+0.75%)
May 16, 2024 7.903 7.922 7.726 7.883 31,941 +0.01(+0.12%)
May 15, 2024 7.873 7.893 7.844 7.873 51,961 +0.03(+0.38%)
May 14, 2024 7.873 7.873 7.844 7.844 34,045 +0.04(+0.50%)
May 13, 2024 7.824 7.839 7.804 7.804 4,772 -0.00(-0.06%)
May 10, 2024 7.798 7.814 7.755 7.809 33,499 +0.04(+0.49%)
May 09, 2024 7.755 7.785 7.755 7.771 7,658 +0.04(+0.46%)
May 08, 2024 7.726 7.735 7.706 7.735 3,581 +0.06(+0.83%)
May 07, 2024 7.637 7.676 7.637 7.671 27,005 +0.08(+1.10%)
May 06, 2024 7.529 7.607 7.529 7.588 28,614 +0.07(+0.98%)
May 03, 2024 7.539 7.539 7.509 7.514 4,656 +0.05(+0.73%)
May 02, 2024 7.450 7.470 7.440 7.460 4,052 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.