Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn World Healthcare Fund (NY: THW )

12.69 -0.18 (-1.44%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 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 (%)
Jan 31, 2017 6.523 6.687 6.514 6.653 373,681 +0.11(+1.69%)
Jan 30, 2017 6.667 6.667 6.499 6.542 282,598 -0.14(-2.09%)
Jan 27, 2017 6.586 6.687 6.542 6.682 277,616 +0.15(+2.28%)
Jan 26, 2017 6.446 6.595 6.424 6.533 272,240 +0.07(+1.04%)
Jan 25, 2017 6.494 6.552 6.427 6.465 362,092 -0.02(-0.37%)
Jan 24, 2017 6.614 6.634 6.461 6.489 418,016 -0.07(-1.03%)
Jan 23, 2017 6.542 6.624 6.509 6.557 296,929 -0.03(-0.44%)
Jan 20, 2017 6.639 6.691 6.552 6.586 302,993 -0.07(-1.01%)
Jan 19, 2017 6.706 6.721 6.643 6.653 191,413 -0.09(-1.35%)
Jan 18, 2017 6.682 6.780 6.601 6.744 391,349 +0.12(+1.86%)
Jan 17, 2017 6.745 6.752 6.573 6.621 437,301 -0.14(-2.11%)
Jan 13, 2017 6.764 6.764 6.764 0 +0.08(+1.21%)
Jan 12, 2017 6.602 6.697 6.521 6.683 295,062 +0.06(+0.94%)
Jan 11, 2017 6.654 6.702 6.573 6.621 256,878 -0.03(-0.50%)
Jan 10, 2017 6.678 6.707 6.611 6.654 242,036 -0.03(-0.43%)
Jan 09, 2017 6.659 6.703 6.602 6.683 333,137 +0.03(+0.50%)
Jan 06, 2017 6.478 6.669 6.473 6.649 340,465 +0.16(+2.42%)
Jan 05, 2017 6.468 6.504 6.440 6.492 177,890 +0.01(+0.22%)
Jan 04, 2017 6.430 6.530 6.358 6.478 332,565 +0.10(+1.49%)
Jan 03, 2017 6.197 6.421 6.139 6.383 506,991 +0.26(+4.28%)
Dec 30, 2016 6.120 6.120 6.120 0 +0.04(+0.71%)
Dec 29, 2016 6.063 6.192 6.063 6.077 662,556 -0.01(-0.23%)
Dec 28, 2016 6.249 6.251 6.077 6.092 575,222 -0.11(-1.84%)
Dec 27, 2016 6.292 6.387 6.168 6.206 506,771 -0.08(-1.29%)
Dec 23, 2016 6.287 6.287 6.287 0 +0.11(+1.85%)
Dec 22, 2016 6.254 6.254 6.116 6.173 490,332 -0.05(-0.84%)
Dec 21, 2016 6.144 6.254 6.073 6.225 1,225,570 +0.09(+1.40%)
Dec 20, 2016 6.259 6.316 6.139 6.139 711,556 -0.10(-1.53%)
Dec 19, 2016 6.254 6.454 6.216 6.235 614,022 -0.00(-0.08%)
Dec 16, 2016 6.368 6.492 6.240 6.240 395,030 -0.14(-2.24%)
Dec 15, 2016 6.449 6.575 6.349 6.383 503,011 -0.09(-1.42%)
Dec 14, 2016 6.437 6.612 6.319 6.475 451,455 +0.01(+0.15%)
Dec 13, 2016 6.286 6.631 6.276 6.465 555,923 +0.14(+2.24%)
Dec 12, 2016 6.305 6.361 6.238 6.323 487,917 -0.04(-0.59%)
Dec 09, 2016 6.243 6.413 6.232 6.361 388,764 +0.17(+2.67%)
Dec 08, 2016 6.357 6.357 6.163 6.196 580,680 -0.19(-2.96%)
Dec 07, 2016 6.380 6.442 6.316 6.385 427,882 -0.01(-0.22%)
Dec 06, 2016 6.243 6.465 6.167 6.399 403,443 +0.13(+2.11%)
Dec 05, 2016 6.366 6.404 6.182 6.267 554,470 -0.03(-0.45%)
Dec 02, 2016 6.243 6.380 6.215 6.295 260,954 +0.03(+0.53%)
Dec 01, 2016 6.158 6.352 6.153 6.262 859,788 +0.11(+1.77%)
Nov 30, 2016 6.262 6.262 6.153 6.153 421,989 -0.06(-0.91%)
Nov 29, 2016 6.281 6.295 6.163 6.210 511,085 -0.03(-0.45%)
Nov 28, 2016 6.394 6.479 6.201 6.238 341,065 -0.13(-2.08%)
Nov 25, 2016 6.309 6.489 6.309 6.371 317,407 +0.07(+1.05%)
Nov 23, 2016 6.305 6.305 6.305 0 -0.12(-1.91%)
Nov 22, 2016 6.564 6.612 6.390 6.427 303,719 -0.13(-1.95%)
Nov 21, 2016 6.621 6.666 6.527 6.555 203,402 -0.09(-1.42%)
Nov 18, 2016 6.626 6.673 6.574 6.650 209,229 -0.03(-0.42%)
Nov 17, 2016 6.730 6.767 6.633 6.678 146,701 -0.00(-0.02%)
Nov 16, 2016 6.712 6.769 6.656 6.679 212,668 -0.12(-1.72%)
Nov 15, 2016 6.736 6.797 6.664 6.797 240,673 +0.01(+0.14%)
Nov 14, 2016 6.712 6.829 6.633 6.787 462,706 +0.14(+2.12%)
Nov 11, 2016 6.740 6.783 6.576 6.647 353,223 -0.18(-2.68%)
Nov 10, 2016 6.675 6.862 6.590 6.829 379,266 +0.23(+3.48%)
Nov 09, 2016 6.454 6.758 6.370 6.600 650,646 +0.37(+5.94%)
Nov 08, 2016 6.056 6.351 6.037 6.229 355,905 +0.13(+2.15%)
Nov 07, 2016 6.122 6.178 6.079 6.098 311,264 +0.02(+0.39%)
Nov 04, 2016 6.023 6.140 6.023 6.075 227,852 +0.01(+0.23%)
Nov 03, 2016 6.108 6.159 6.019 6.061 430,015 -0.07(-1.15%)
Nov 02, 2016 6.262 6.278 6.108 6.131 215,418 -0.17(-2.75%)
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.