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

abrdn World Healthcare Fund (NY: THW )

13.35 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2018 7.289 7.353 7.216 7.333 313,660 +0.17(+2.41%)
Oct 30, 2018 7.082 7.177 7.066 7.160 323,996 +0.09(+1.34%)
Oct 29, 2018 7.199 7.244 7.055 7.066 221,939 -0.08(-1.09%)
Oct 26, 2018 7.149 7.149 7.038 7.144 211,596 -0.04(-0.54%)
Oct 25, 2018 7.166 7.211 7.110 7.183 363,090 +0.03(+0.45%)
Oct 24, 2018 7.406 7.411 7.144 7.151 368,552 -0.28(-3.73%)
Oct 23, 2018 7.439 7.489 7.339 7.428 197,392 -0.06(-0.82%)
Oct 22, 2018 7.523 7.533 7.395 7.489 123,039 +0.02(+0.30%)
Oct 19, 2018 7.528 7.579 7.462 7.467 142,379 -0.03(-0.37%)
Oct 18, 2018 7.568 7.673 7.479 7.495 132,516 -0.12(-1.56%)
Oct 17, 2018 7.542 7.614 7.492 7.614 160,876 +0.10(+1.32%)
Oct 16, 2018 7.343 7.520 7.337 7.514 289,218 +0.17(+2.28%)
Oct 15, 2018 7.271 7.348 7.271 7.347 189,804 +0.08(+1.05%)
Oct 12, 2018 7.254 7.348 7.188 7.271 417,776 +0.14(+1.94%)
Oct 11, 2018 7.337 7.337 7.105 7.133 567,642 -0.20(-2.79%)
Oct 10, 2018 7.503 7.503 7.332 7.337 282,858 -0.14(-1.92%)
Oct 09, 2018 7.459 7.487 7.431 7.481 159,317 +0.01(+0.15%)
Oct 08, 2018 7.481 7.509 7.426 7.470 187,794 -0.03(-0.37%)
Oct 05, 2018 7.603 7.614 7.492 7.498 158,429 -0.11(-1.45%)
Oct 04, 2018 7.735 7.735 7.608 7.608 243,324 -0.15(-1.99%)
Oct 03, 2018 7.780 7.796 7.730 7.763 269,755 +0.02(+0.21%)
Oct 02, 2018 7.724 7.769 7.694 7.747 248,005 +0.02(+0.29%)
Oct 01, 2018 7.769 7.791 7.724 7.724 229,652 -0.03(-0.43%)
Sep 28, 2018 7.796 7.796 7.724 7.758 171,451 +0.01(+0.07%)
Sep 27, 2018 7.691 7.752 7.691 7.752 141,901 +0.06(+0.72%)
Sep 26, 2018 7.680 7.730 7.679 7.697 151,779 +0.03(+0.36%)
Sep 25, 2018 7.664 7.686 7.654 7.669 60,130 +0.00(+0.00%)
Sep 24, 2018 7.697 7.698 7.641 7.669 148,800 +0.01(+0.14%)
Sep 21, 2018 7.752 7.763 7.658 7.658 152,822 -0.09(-1.14%)
Sep 20, 2018 7.758 7.774 7.730 7.747 210,524 +0.00(+0.00%)
Sep 19, 2018 7.752 7.752 7.713 7.747 144,132 +0.01(+0.19%)
Sep 18, 2018 7.704 7.732 7.677 7.732 382,686 +0.05(+0.64%)
Sep 17, 2018 7.699 7.711 7.649 7.682 160,500 -0.02(-0.28%)
Sep 14, 2018 7.688 7.721 7.688 7.704 170,514 +0.01(+0.07%)
Sep 13, 2018 7.721 7.721 7.688 7.699 153,764 +0.00(+0.00%)
Sep 12, 2018 7.682 7.716 7.682 7.699 100,753 +0.01(+0.14%)
Sep 11, 2018 7.677 7.704 7.677 7.688 189,298 -0.02(-0.21%)
Sep 10, 2018 7.693 7.721 7.677 7.704 157,360 +0.03(+0.36%)
Sep 07, 2018 7.688 7.721 7.677 7.677 129,299 -0.02(-0.21%)
Sep 06, 2018 7.726 7.748 7.677 7.693 238,199 -0.07(-0.85%)
Sep 05, 2018 7.764 7.770 7.693 7.759 360,369 -0.01(-0.07%)
Sep 04, 2018 7.754 7.786 7.715 7.764 380,228 +0.03(+0.35%)
Aug 31, 2018 7.737 7.737 7.737 0 +0.01(+0.14%)
Aug 30, 2018 7.743 7.775 7.699 7.726 260,639 -0.01(-0.14%)
Aug 29, 2018 7.611 7.754 7.611 7.737 308,112 +0.10(+1.29%)
Aug 28, 2018 7.627 7.649 7.605 7.638 201,258 +0.00(+0.00%)
Aug 27, 2018 7.616 7.655 7.578 7.638 223,241 +0.08(+1.02%)
Aug 24, 2018 7.490 7.611 7.490 7.562 203,341 +0.06(+0.80%)
Aug 23, 2018 7.518 7.573 7.501 7.501 142,554 -0.05(-0.65%)
Aug 22, 2018 7.518 7.551 7.518 7.551 189,395 -0.00(-0.00%)
Aug 21, 2018 7.518 7.567 7.507 7.551 397,212 +0.07(+0.88%)
Aug 20, 2018 7.408 7.501 7.408 7.485 182,390 +0.05(+0.74%)
Aug 17, 2018 7.425 7.430 7.348 7.430 124,010 +0.04(+0.50%)
Aug 16, 2018 7.393 7.474 7.372 7.393 257,158 +0.05(+0.67%)
Aug 15, 2018 7.464 7.464 7.312 7.344 229,639 -0.07(-0.95%)
Aug 14, 2018 7.410 7.458 7.393 7.415 250,874 -0.01(-0.15%)
Aug 13, 2018 7.404 7.448 7.404 7.426 99,734 +0.03(+0.37%)
Aug 10, 2018 7.464 7.469 7.393 7.399 151,024 -0.07(-0.91%)
Aug 09, 2018 7.410 7.497 7.410 7.466 161,509 +0.06(+0.77%)
Aug 08, 2018 7.388 7.458 7.372 7.410 170,774 -0.01(-0.07%)
Aug 07, 2018 7.382 7.426 7.382 7.415 86,291 +0.07(+0.96%)
Aug 06, 2018 7.312 7.382 7.305 7.344 224,095 +0.03(+0.45%)
Aug 03, 2018 7.361 7.361 7.295 7.312 183,215 -0.06(-0.81%)
Aug 02, 2018 7.366 7.382 7.312 7.372 91,778 +0.01(+0.07%)
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.