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 (-1.40%)
Streaming Delayed Price Updated: 2:30 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 (%)
Oct 30, 2020 9.610 9.697 9.411 9.517 161,005 -0.05(-0.52%)
Oct 29, 2020 9.567 9.638 9.525 9.567 181,324 -0.06(-0.59%)
Oct 28, 2020 9.921 9.999 9.567 9.624 370,952 -0.40(-4.03%)
Oct 27, 2020 10.07 10.12 10.02 10.03 75,338 -0.04(-0.42%)
Oct 26, 2020 10.10 10.15 9.971 10.07 98,141 -0.08(-0.77%)
Oct 23, 2020 10.15 10.25 10.11 10.15 87,346 +0.03(+0.28%)
Oct 22, 2020 10.07 10.13 10.06 10.12 84,075 +0.02(+0.21%)
Oct 21, 2020 10.14 10.20 10.07 10.10 82,588 -0.06(-0.63%)
Oct 20, 2020 10.10 10.22 10.10 10.16 101,103 +0.10(+0.99%)
Oct 19, 2020 10.27 10.37 10.06 10.06 111,654 -0.24(-2.29%)
Oct 16, 2020 10.20 10.33 10.20 10.30 98,858 +0.12(+1.17%)
Oct 15, 2020 10.19 10.20 10.10 10.18 118,742 -0.05(-0.48%)
Oct 14, 2020 10.27 10.35 10.19 10.23 129,299 -0.07(-0.68%)
Oct 13, 2020 10.30 10.34 10.26 10.30 161,755 -0.04(-0.41%)
Oct 12, 2020 10.31 10.36 10.30 10.34 111,117 +0.06(+0.62%)
Oct 09, 2020 10.26 10.33 10.22 10.28 112,513 +0.06(+0.55%)
Oct 08, 2020 10.19 10.25 10.18 10.22 114,853 +0.06(+0.55%)
Oct 07, 2020 10.03 10.19 10.03 10.17 74,152 +0.16(+1.62%)
Oct 06, 2020 10.15 10.19 9.997 10.00 162,489 -0.13(-1.32%)
Oct 05, 2020 10.03 10.17 10.03 10.14 116,574 +0.15(+1.55%)
Oct 02, 2020 9.899 10.03 9.821 9.983 135,841 +0.00(+0.00%)
Oct 01, 2020 10.14 10.14 9.965 9.983 123,800 -0.09(-0.91%)
Sep 30, 2020 9.997 10.12 9.946 10.07 140,411 +0.15(+1.49%)
Sep 29, 2020 9.835 9.948 9.818 9.927 120,395 +0.05(+0.50%)
Sep 28, 2020 10.01 10.02 9.877 9.877 169,314 +0.02(+0.21%)
Sep 25, 2020 9.709 9.877 9.667 9.856 121,332 +0.14(+1.45%)
Sep 24, 2020 9.772 9.800 9.603 9.716 236,441 -0.08(-0.86%)
Sep 23, 2020 9.955 10.01 9.779 9.800 123,200 -0.11(-1.13%)
Sep 22, 2020 9.899 9.948 9.849 9.913 127,516 -0.02(-0.21%)
Sep 21, 2020 10.07 10.07 9.842 9.934 243,732 -0.23(-2.28%)
Sep 18, 2020 10.21 10.25 10.13 10.17 91,746 -0.02(-0.21%)
Sep 17, 2020 10.20 10.24 10.07 10.19 102,875 -0.07(-0.71%)
Sep 16, 2020 10.20 10.33 10.20 10.26 242,885 +0.08(+0.75%)
Sep 15, 2020 10.23 10.31 10.18 10.18 184,289 +0.01(+0.07%)
Sep 14, 2020 10.05 10.25 10.05 10.18 129,575 +0.15(+1.53%)
Sep 11, 2020 10.00 10.07 9.960 10.02 87,175 +0.06(+0.56%)
Sep 10, 2020 10.04 10.11 9.946 9.967 114,497 -0.03(-0.35%)
Sep 09, 2020 9.820 10.11 9.820 10.00 148,003 +0.17(+1.77%)
Sep 08, 2020 9.862 9.876 9.785 9.827 251,492 -0.15(-1.47%)
Sep 04, 2020 10.12 10.18 9.848 9.973 266,256 -0.17(-1.72%)
Sep 03, 2020 10.36 10.36 10.04 10.15 211,716 -0.19(-1.82%)
Sep 02, 2020 10.11 10.34 10.11 10.34 101,646 +0.20(+2.00%)
Sep 01, 2020 10.12 10.18 10.08 10.13 166,415 -0.05(-0.48%)
Aug 31, 2020 10.25 10.25 10.14 10.18 158,044 +0.01(+0.14%)
Aug 28, 2020 10.18 10.21 10.08 10.17 203,312 -0.03(-0.27%)
Aug 27, 2020 10.22 10.24 10.15 10.20 143,675 +0.01(+0.14%)
Aug 26, 2020 10.24 10.24 10.16 10.18 105,197 -0.06(-0.61%)
Aug 25, 2020 10.20 10.27 10.18 10.25 139,340 +0.06(+0.55%)
Aug 24, 2020 10.26 10.29 10.15 10.19 159,477 -0.02(-0.20%)
Aug 21, 2020 10.32 10.32 10.21 10.21 95,634 -0.09(-0.88%)
Aug 20, 2020 10.22 10.32 10.22 10.30 74,712 +0.00(+0.00%)
Aug 19, 2020 10.41 10.45 10.30 10.30 142,760 -0.07(-0.69%)
Aug 18, 2020 10.35 10.39 10.32 10.37 173,216 +0.01(+0.13%)
Aug 17, 2020 10.34 10.37 10.26 10.36 161,498 +0.17(+1.63%)
Aug 14, 2020 10.19 10.27 10.17 10.19 156,787 +0.00(+0.00%)
Aug 13, 2020 10.24 10.26 10.14 10.19 133,854 -0.01(-0.07%)
Aug 12, 2020 10.10 10.23 10.10 10.20 123,480 +0.15(+1.45%)
Aug 11, 2020 10.15 10.20 10.03 10.05 153,903 -0.08(-0.82%)
Aug 10, 2020 10.08 10.19 10.08 10.14 216,757 +0.03(+0.27%)
Aug 07, 2020 10.14 10.28 10.08 10.11 183,232 -0.11(-1.08%)
Aug 06, 2020 10.21 10.31 10.17 10.22 170,053 -0.07(-0.67%)
Aug 05, 2020 10.17 10.30 10.16 10.29 154,509 +0.17(+1.64%)
Aug 04, 2020 10.16 10.22 10.12 10.12 101,166 -0.05(-0.48%)
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.