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

abrdn World Healthcare Fund (NY: THW )

12.92 -0.10 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2017 7.267 7.267 7.143 7.215 490,900 +0.05(+0.72%)
Oct 30, 2017 7.127 7.199 7.127 7.163 446,112 +0.03(+0.43%)
Oct 27, 2017 7.127 7.154 7.070 7.132 524,200 +0.02(+0.29%)
Oct 26, 2017 7.205 7.205 7.081 7.112 362,523 -0.11(-1.57%)
Oct 25, 2017 7.261 7.303 7.215 7.225 275,111 -0.09(-1.20%)
Oct 24, 2017 7.298 7.324 7.225 7.313 239,459 +0.02(+0.21%)
Oct 23, 2017 7.391 7.391 7.287 7.298 289,201 -0.07(-0.98%)
Oct 20, 2017 7.339 7.427 7.339 7.370 154,924 +0.01(+0.14%)
Oct 19, 2017 7.406 7.416 7.360 7.360 269,962 -0.06(-0.77%)
Oct 18, 2017 7.515 7.515 7.406 7.416 246,935 -0.04(-0.58%)
Oct 17, 2017 7.393 7.465 7.388 7.460 201,015 +0.07(+0.90%)
Oct 16, 2017 7.444 7.495 7.367 7.393 406,099 -0.05(-0.69%)
Oct 13, 2017 7.485 7.513 7.439 7.444 191,568 -0.04(-0.48%)
Oct 12, 2017 7.506 7.531 7.460 7.480 216,272 -0.02(-0.27%)
Oct 11, 2017 7.460 7.552 7.460 7.501 205,954 -0.02(-0.27%)
Oct 10, 2017 7.603 7.603 7.501 7.521 216,847 -0.03(-0.41%)
Oct 09, 2017 7.583 7.593 7.531 7.552 137,931 +0.03(+0.34%)
Oct 06, 2017 7.593 7.593 7.506 7.526 182,840 -0.04(-0.47%)
Oct 05, 2017 7.588 7.588 7.534 7.562 149,519 -0.02(-0.27%)
Oct 04, 2017 7.547 7.583 7.511 7.583 201,479 +0.07(+0.92%)
Oct 03, 2017 7.521 7.548 7.506 7.513 300,683 -0.01(-0.10%)
Oct 02, 2017 7.449 7.553 7.449 7.521 272,213 +0.06(+0.76%)
Sep 29, 2017 7.465 7.480 7.408 7.465 180,745 +0.04(+0.48%)
Sep 28, 2017 7.378 7.434 7.367 7.429 161,431 +0.05(+0.62%)
Sep 27, 2017 7.429 7.429 7.367 7.383 196,139 +0.02(+0.28%)
Sep 26, 2017 7.383 7.396 7.326 7.362 220,776 -0.02(-0.21%)
Sep 25, 2017 7.398 7.413 7.356 7.378 150,596 -0.00(-0.06%)
Sep 22, 2017 7.398 7.401 7.336 7.382 147,188 -0.01(-0.08%)
Sep 21, 2017 7.372 7.413 7.353 7.388 219,955 -0.02(-0.21%)
Sep 20, 2017 7.388 7.419 7.352 7.403 178,455 +0.02(+0.21%)
Sep 19, 2017 7.419 7.421 7.383 7.388 223,737 -0.05(-0.62%)
Sep 18, 2017 7.470 7.475 7.393 7.434 167,616 +0.01(+0.14%)
Sep 15, 2017 7.388 7.440 7.388 7.424 139,105 +0.00(+0.05%)
Sep 14, 2017 7.425 7.425 7.369 7.420 233,142 +0.01(+0.14%)
Sep 13, 2017 7.380 7.474 7.380 7.410 357,531 -0.05(-0.61%)
Sep 12, 2017 7.410 7.456 7.369 7.456 266,217 +0.06(+0.83%)
Sep 11, 2017 7.476 7.476 7.385 7.395 431,140 -0.05(-0.62%)
Sep 08, 2017 7.339 7.446 7.339 7.441 100,084 +0.08(+1.04%)
Sep 07, 2017 7.273 7.395 7.263 7.364 161,907 +0.09(+1.19%)
Sep 06, 2017 7.339 7.380 7.237 7.278 239,998 +0.02(+0.28%)
Sep 05, 2017 7.380 7.380 7.240 7.257 321,504 -0.10(-1.38%)
Sep 01, 2017 7.268 7.380 7.268 7.359 280,678 +0.05(+0.70%)
Aug 31, 2017 7.222 7.333 7.222 7.308 427,715 +0.12(+1.70%)
Aug 30, 2017 7.156 7.242 7.130 7.186 405,077 +0.02(+0.28%)
Aug 29, 2017 7.115 7.186 7.110 7.166 136,806 -0.01(-0.14%)
Aug 28, 2017 7.059 7.176 7.059 7.176 222,269 +0.13(+1.80%)
Aug 25, 2017 7.049 7.110 7.003 7.049 174,306 +0.03(+0.36%)
Aug 24, 2017 7.064 7.064 7.003 7.024 286,233 +0.01(+0.07%)
Aug 23, 2017 6.988 7.079 6.988 7.018 123,598 -0.03(-0.36%)
Aug 22, 2017 6.957 7.059 6.957 7.044 152,866 +0.09(+1.32%)
Aug 21, 2017 6.973 7.008 6.942 6.952 198,263 -0.04(-0.58%)
Aug 18, 2017 7.008 7.033 6.949 6.993 238,374 -0.03(-0.36%)
Aug 17, 2017 7.115 7.115 7.000 7.018 183,856 -0.09(-1.24%)
Aug 16, 2017 7.096 7.127 7.081 7.107 210,653 +0.05(+0.64%)
Aug 15, 2017 7.096 7.096 7.035 7.061 200,805 -0.01(-0.07%)
Aug 14, 2017 7.011 7.096 7.001 7.066 317,372 +0.07(+1.01%)
Aug 11, 2017 6.839 7.036 6.827 6.996 368,860 +0.14(+2.06%)
Aug 10, 2017 7.071 7.127 6.854 6.854 542,164 -0.26(-3.62%)
Aug 09, 2017 7.167 7.177 7.071 7.112 325,902 -0.10(-1.40%)
Aug 08, 2017 7.359 7.359 7.158 7.212 446,744 -0.11(-1.52%)
Aug 07, 2017 7.293 7.434 7.293 7.323 283,494 +0.03(+0.35%)
Aug 04, 2017 7.429 7.429 7.298 7.298 237,839 -0.07(-0.96%)
Aug 03, 2017 7.515 7.515 7.349 7.369 184,091 -0.14(-1.81%)
Aug 02, 2017 7.515 7.525 7.465 7.505 179,977 -0.01(-0.13%)
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.