Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.140 +0.129 (+1.61%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 4.824 4.824 4.764 4.777 232,527 -0.03(-0.57%)
May 30, 2007 4.827 4.889 4.789 4.804 427,769 -0.03(-0.72%)
May 29, 2007 4.779 4.886 4.777 4.839 481,090 +0.10(+2.05%)
May 25, 2007 4.714 4.759 4.714 4.742 192,436 +0.05(+1.06%)
May 24, 2007 4.789 4.814 4.677 4.692 409,328 -0.13(-2.79%)
May 23, 2007 4.802 4.851 4.802 4.827 403,314 +0.04(+0.78%)
May 22, 2007 4.866 4.889 4.769 4.789 738,875 -0.29(-5.65%)
May 21, 2007 5.083 5.088 5.051 5.076 388,480 +0.02(+0.44%)
May 18, 2007 5.016 5.056 5.011 5.054 487,505 +0.01(+0.15%)
May 17, 2007 5.063 5.063 5.044 5.046 219,297 -0.02(-0.39%)
May 16, 2007 5.096 5.103 5.056 5.066 535,614 -0.01(-0.15%)
May 15, 2007 5.076 5.081 5.056 5.073 165,575 -0.10(-1.93%)
May 14, 2007 5.176 5.183 5.151 5.173 251,770 +0.01(+0.15%)
May 11, 2007 5.116 5.171 5.106 5.166 191,233 +0.06(+1.12%)
May 10, 2007 5.133 5.171 5.101 5.108 243,752 -0.03(-0.68%)
May 09, 2007 5.063 5.158 5.054 5.143 546,038 +0.09(+1.78%)
May 08, 2007 5.183 5.183 4.874 5.054 1,568,849 -0.14(-2.78%)
May 07, 2007 5.208 5.231 5.176 5.198 160,363 -0.02(-0.33%)
May 04, 2007 5.236 5.238 5.201 5.216 111,051 +0.01(+0.19%)
May 03, 2007 5.208 5.231 5.176 5.206 254,978 -0.03(-0.62%)
May 02, 2007 5.203 5.238 5.183 5.238 140,318 +0.02(+0.33%)
May 01, 2007 5.233 5.236 5.183 5.221 216,891 +0.01(+0.14%)
Apr 30, 2007 5.213 5.233 5.213 5.213 248,162 +0.00(+0.05%)
Apr 27, 2007 5.228 5.228 5.198 5.211 128,290 +0.00(+0.00%)
Apr 26, 2007 5.213 5.216 5.201 5.211 230,121 +0.01(+0.19%)
Apr 25, 2007 5.186 5.206 5.183 5.201 214,486 +0.02(+0.39%)
Apr 24, 2007 5.201 5.201 5.168 5.181 101,830 +0.01(+0.14%)
Apr 23, 2007 5.156 5.193 5.156 5.173 207,670 -0.01(-0.29%)
Apr 20, 2007 5.191 5.226 5.178 5.188 177,602 +0.04(+0.78%)
Apr 19, 2007 5.143 5.176 5.143 5.148 80,983 -0.03(-0.53%)
Apr 18, 2007 5.181 5.183 5.169 5.176 203,260 +0.01(+0.24%)
Apr 17, 2007 5.163 5.176 5.138 5.163 140,719 +0.02(+0.49%)
Apr 16, 2007 5.151 5.166 5.128 5.138 158,359 +0.04(+0.83%)
Apr 13, 2007 5.163 5.186 5.051 5.096 776,560 -0.00(-0.10%)
Apr 12, 2007 5.113 5.113 5.073 5.101 135,908 +0.01(+0.15%)
Apr 11, 2007 5.146 5.146 5.088 5.093 118,268 -0.01(-0.15%)
Apr 10, 2007 5.111 5.111 5.088 5.101 151,142 -0.01(-0.15%)
Apr 09, 2007 5.116 5.128 5.083 5.108 186,021 +0.05(+1.09%)
Apr 05, 2007 5.056 5.068 5.049 5.054 424,963 +0.01(+0.30%)
Apr 04, 2007 5.039 5.044 5.026 5.039 139,516 +0.00(+0.00%)
Apr 03, 2007 5.039 5.044 5.026 5.039 212,080 +0.03(+0.60%)
Apr 02, 2007 5.014 5.021 4.989 5.009 275,023 -0.01(-0.20%)
Mar 30, 2007 5.019 5.021 4.996 5.019 165,575 -0.01(-0.15%)
Mar 29, 2007 5.051 5.051 4.991 5.026 204,463 +0.04(+0.75%)
Mar 28, 2007 5.026 5.026 4.954 4.989 170,386 -0.02(-0.40%)
Mar 27, 2007 5.039 5.039 5.009 5.009 128,691 -0.03(-0.54%)
Mar 26, 2007 5.041 5.041 5.017 5.036 214,486 -0.00(-0.10%)
Mar 23, 2007 5.039 5.051 5.009 5.041 32,874 +0.03(+0.60%)
Mar 22, 2007 5.026 5.026 5.001 5.011 62,140 -0.01(-0.20%)
Mar 21, 2007 5.014 5.029 4.941 5.021 75,370 +0.08(+1.72%)
Mar 20, 2007 4.909 4.944 4.901 4.936 69,758 +0.03(+0.56%)
Mar 19, 2007 4.941 4.941 4.866 4.909 147,133 +0.07(+1.39%)
Mar 16, 2007 4.822 4.846 4.813 4.841 82,587 +0.04(+0.88%)
Mar 15, 2007 4.789 4.809 4.757 4.799 127,489 +0.00(+0.00%)
Mar 14, 2007 4.724 4.802 4.711 4.799 111,051 -0.01(-0.16%)
Mar 13, 2007 4.906 4.876 4.752 4.807 133,101 -0.10(-2.03%)
Mar 12, 2007 4.914 4.924 4.881 4.906 91,407 +0.00(+0.05%)
Mar 09, 2007 4.941 4.941 4.859 4.904 214,887 -0.04(-0.81%)
Mar 08, 2007 4.814 4.944 4.795 4.944 336,362 +0.12(+2.54%)
Mar 07, 2007 4.759 4.829 4.759 4.822 129,493 +0.08(+1.63%)
Mar 06, 2007 4.674 4.747 4.639 4.744 228,117 +0.13(+2.76%)
Mar 05, 2007 4.644 4.679 4.602 4.617 303,889 -0.14(-2.94%)
Mar 02, 2007 4.762 4.779 4.734 4.757 140,719 +0.01(+0.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.