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

abrdn World Healthcare Fund (NY: THW )

12.78 -0.09 (-0.71%)
Streaming Delayed Price Updated: 12:25 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, 2018 7.600 7.637 7.324 7.362 512,135 -0.20(-2.60%)
Jan 30, 2018 7.685 7.685 7.542 7.558 352,254 -0.23(-2.93%)
Jan 29, 2018 7.802 7.807 7.759 7.786 194,645 +0.00(+0.00%)
Jan 26, 2018 7.701 7.791 7.701 7.786 169,644 +0.10(+1.31%)
Jan 25, 2018 7.727 7.727 7.664 7.685 137,259 +0.02(+0.21%)
Jan 24, 2018 7.749 7.749 7.637 7.669 239,086 -0.02(-0.28%)
Jan 23, 2018 7.712 7.712 7.664 7.690 145,781 +0.04(+0.55%)
Jan 22, 2018 7.547 7.685 7.547 7.648 323,829 +0.12(+1.55%)
Jan 19, 2018 7.537 7.547 7.518 7.531 229,121 -0.02(-0.21%)
Jan 18, 2018 7.637 7.637 7.531 7.547 224,423 -0.07(-0.93%)
Jan 17, 2018 7.565 7.643 7.560 7.618 204,121 +0.05(+0.63%)
Jan 16, 2018 7.528 7.581 7.506 7.571 352,309 +0.06(+0.84%)
Jan 12, 2018 7.507 7.507 7.507 0 +0.02(+0.28%)
Jan 11, 2018 7.407 7.502 7.407 7.486 236,826 +0.06(+0.78%)
Jan 10, 2018 7.418 7.434 7.376 7.428 430,544 -0.05(-0.70%)
Jan 09, 2018 7.407 7.481 7.397 7.481 167,736 +0.08(+1.07%)
Jan 08, 2018 7.386 7.428 7.386 7.402 244,568 -0.01(-0.07%)
Jan 05, 2018 7.355 7.418 7.355 7.407 196,439 +0.06(+0.86%)
Jan 04, 2018 7.371 7.391 7.339 7.344 138,596 +0.01(+0.07%)
Jan 03, 2018 7.281 7.360 7.271 7.339 158,714 +0.09(+1.23%)
Jan 02, 2018 7.244 7.271 7.186 7.250 278,235 +0.09(+1.25%)
Dec 29, 2017 7.160 7.160 7.160 0 -0.08(-1.16%)
Dec 28, 2017 7.139 7.460 7.139 7.244 863,550 +0.08(+1.18%)
Dec 27, 2017 7.129 7.181 7.108 7.160 456,716 +0.07(+1.04%)
Dec 26, 2017 7.102 7.150 7.081 7.086 306,828 -0.05(-0.74%)
Dec 22, 2017 7.002 7.155 7.002 7.139 626,834 +0.09(+1.27%)
Dec 21, 2017 6.987 7.097 6.987 7.050 477,893 +0.02(+0.22%)
Dec 20, 2017 7.034 7.071 6.997 7.034 632,800 +0.00(+0.00%)
Dec 19, 2017 7.097 7.165 7.034 7.034 796,999 -0.14(-1.91%)
Dec 18, 2017 7.081 7.207 7.081 7.171 696,496 +0.09(+1.26%)
Dec 15, 2017 7.034 7.088 7.023 7.081 319,446 +0.05(+0.65%)
Dec 14, 2017 7.103 7.130 7.004 7.036 369,269 -0.06(-0.88%)
Dec 13, 2017 7.051 7.103 7.027 7.098 247,956 +0.05(+0.67%)
Dec 12, 2017 7.015 7.067 7.015 7.051 235,715 +0.04(+0.52%)
Dec 11, 2017 7.020 7.047 6.968 7.015 292,756 +0.03(+0.45%)
Dec 08, 2017 6.968 7.010 6.947 6.983 302,948 +0.07(+0.98%)
Dec 07, 2017 6.843 6.957 6.843 6.916 463,150 +0.07(+1.07%)
Dec 06, 2017 6.895 6.920 6.780 6.843 419,466 -0.08(-1.13%)
Dec 05, 2017 6.942 6.983 6.890 6.921 285,788 -0.01(-0.15%)
Dec 04, 2017 7.088 7.088 6.931 6.931 234,751 -0.08(-1.12%)
Dec 01, 2017 7.088 7.093 6.989 7.010 292,221 -0.05(-0.74%)
Nov 30, 2017 7.077 7.145 7.015 7.062 396,264 +0.06(+0.89%)
Nov 29, 2017 6.994 7.030 6.937 6.999 290,345 +0.02(+0.30%)
Nov 28, 2017 6.983 7.000 6.926 6.978 370,950 +0.04(+0.53%)
Nov 27, 2017 7.015 7.038 6.938 6.942 259,477 -0.07(-0.97%)
Nov 24, 2017 7.030 7.116 7.004 7.010 109,519 -0.02(-0.30%)
Nov 22, 2017 6.910 7.062 6.910 7.030 279,244 +0.11(+1.58%)
Nov 21, 2017 6.926 6.968 6.921 6.921 394,007 +0.02(+0.23%)
Nov 20, 2017 6.989 6.989 6.884 6.905 285,138 -0.08(-1.19%)
Nov 17, 2017 6.963 7.030 6.963 6.989 225,501 +0.06(+0.80%)
Nov 16, 2017 6.814 7.008 6.814 6.933 393,066 +0.13(+1.90%)
Nov 15, 2017 6.762 6.881 6.762 6.804 389,530 +0.01(+0.08%)
Nov 14, 2017 6.980 6.995 6.693 6.799 725,939 -0.21(-2.95%)
Nov 13, 2017 7.052 7.052 6.938 7.005 304,208 -0.05(-0.66%)
Nov 10, 2017 7.098 7.114 7.047 7.052 172,731 -0.04(-0.51%)
Nov 09, 2017 7.078 7.186 7.060 7.088 198,808 +0.01(+0.07%)
Nov 08, 2017 7.150 7.166 7.052 7.083 298,117 -0.09(-1.23%)
Nov 07, 2017 7.202 7.202 7.150 7.171 264,866 -0.03(-0.36%)
Nov 06, 2017 7.264 7.269 7.186 7.197 152,634 -0.08(-1.07%)
Nov 03, 2017 7.197 7.285 7.197 7.274 338,285 +0.06(+0.79%)
Nov 02, 2017 7.223 7.242 7.166 7.217 399,903 -0.04(-0.57%)
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.