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

abrdn World Healthcare Fund (NY: THW )

12.84 +0.08 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 8.625 8.632 8.574 8.606 233,551 +0.01(+0.07%)
Oct 30, 2019 8.536 8.606 8.510 8.600 139,851 +0.11(+1.28%)
Oct 29, 2019 8.453 8.555 8.453 8.491 178,999 +0.03(+0.38%)
Oct 28, 2019 8.446 8.504 8.414 8.459 192,187 -0.01(-0.08%)
Oct 25, 2019 8.414 8.466 8.402 8.466 109,948 +0.05(+0.61%)
Oct 24, 2019 8.408 8.437 8.376 8.414 160,475 +0.01(+0.08%)
Oct 23, 2019 8.344 8.421 8.338 8.408 163,766 +0.05(+0.61%)
Oct 22, 2019 8.466 8.466 8.331 8.357 212,209 -0.01(-0.15%)
Oct 21, 2019 8.408 8.459 8.370 8.370 128,007 -0.03(-0.30%)
Oct 18, 2019 8.421 8.462 8.395 8.395 73,663 -0.04(-0.53%)
Oct 17, 2019 8.421 8.478 8.421 8.440 128,107 +0.04(+0.43%)
Oct 16, 2019 8.385 8.438 8.385 8.404 121,909 +0.00(+0.00%)
Oct 15, 2019 8.309 8.429 8.309 8.404 123,916 +0.15(+1.77%)
Oct 14, 2019 8.264 8.302 8.258 8.258 140,018 -0.01(-0.08%)
Oct 11, 2019 8.309 8.372 8.264 8.264 124,494 -0.01(-0.08%)
Oct 10, 2019 8.239 8.328 8.214 8.271 109,177 +0.03(+0.38%)
Oct 09, 2019 8.271 8.340 8.239 8.239 139,985 -0.01(-0.08%)
Oct 08, 2019 8.271 8.328 8.207 8.245 214,147 -0.04(-0.54%)
Oct 07, 2019 8.334 8.372 8.290 8.290 162,061 -0.04(-0.53%)
Oct 04, 2019 8.277 8.391 8.277 8.334 148,635 +0.08(+1.00%)
Oct 03, 2019 8.258 8.334 8.233 8.252 193,772 -0.03(-0.31%)
Oct 02, 2019 8.391 8.391 8.233 8.277 191,460 -0.13(-1.51%)
Oct 01, 2019 8.505 8.537 8.404 8.404 200,626 -0.11(-1.34%)
Sep 30, 2019 8.499 8.549 8.486 8.518 247,817 +0.06(+0.75%)
Sep 27, 2019 8.442 8.486 8.397 8.454 135,697 +0.01(+0.07%)
Sep 26, 2019 8.467 8.486 8.397 8.448 91,426 -0.01(-0.07%)
Sep 25, 2019 8.480 8.486 8.416 8.454 153,628 -0.01(-0.15%)
Sep 24, 2019 8.537 8.562 8.429 8.467 153,516 -0.05(-0.60%)
Sep 23, 2019 8.518 8.594 8.518 8.518 127,930 -0.04(-0.52%)
Sep 20, 2019 8.543 8.575 8.530 8.562 116,920 +0.03(+0.30%)
Sep 19, 2019 8.524 8.575 8.492 8.537 126,831 +0.04(+0.42%)
Sep 18, 2019 8.482 8.526 8.469 8.501 140,164 +0.03(+0.30%)
Sep 17, 2019 8.513 8.513 8.451 8.476 107,761 +0.01(+0.15%)
Sep 16, 2019 8.513 8.513 8.413 8.463 176,395 -0.03(-0.30%)
Sep 13, 2019 8.495 8.526 8.469 8.488 178,896 -0.01(-0.07%)
Sep 12, 2019 8.463 8.507 8.444 8.495 139,126 +0.02(+0.22%)
Sep 11, 2019 8.432 8.482 8.388 8.476 206,196 +0.11(+1.28%)
Sep 10, 2019 8.356 8.375 8.306 8.369 156,352 +0.01(+0.08%)
Sep 09, 2019 8.413 8.444 8.356 8.363 133,500 -0.09(-1.11%)
Sep 06, 2019 8.476 8.513 8.432 8.457 125,099 +0.00(+0.00%)
Sep 05, 2019 8.438 8.476 8.394 8.457 141,592 +0.08(+0.90%)
Sep 04, 2019 8.375 8.407 8.344 8.381 125,763 +0.05(+0.60%)
Sep 03, 2019 8.250 8.331 8.174 8.331 184,870 +0.07(+0.84%)
Aug 30, 2019 8.275 8.306 8.253 8.262 117,301 -0.01(-0.15%)
Aug 29, 2019 8.331 8.331 8.250 8.275 118,590 +0.01(+0.15%)
Aug 28, 2019 8.243 8.300 8.216 8.262 104,054 +0.01(+0.15%)
Aug 27, 2019 8.268 8.319 8.187 8.250 162,991 +0.03(+0.38%)
Aug 26, 2019 8.256 8.275 8.193 8.218 152,916 -0.01(-0.15%)
Aug 23, 2019 8.306 8.356 8.199 8.231 256,088 -0.08(-0.98%)
Aug 22, 2019 8.394 8.403 8.287 8.312 203,828 -0.07(-0.82%)
Aug 21, 2019 8.413 8.413 8.338 8.381 154,901 +0.03(+0.38%)
Aug 20, 2019 8.369 8.438 8.344 8.350 197,232 -0.05(-0.64%)
Aug 19, 2019 8.432 8.458 8.363 8.403 178,547 +0.06(+0.69%)
Aug 16, 2019 8.296 8.383 8.296 8.346 91,197 +0.08(+0.98%)
Aug 15, 2019 8.252 8.293 8.207 8.265 98,260 +0.01(+0.15%)
Aug 14, 2019 8.346 8.365 8.215 8.252 241,653 -0.15(-1.78%)
Aug 13, 2019 8.209 8.402 8.171 8.402 163,724 +0.18(+2.20%)
Aug 12, 2019 8.296 8.315 8.203 8.221 148,609 -0.09(-1.12%)
Aug 09, 2019 8.327 8.333 8.259 8.315 115,602 +0.01(+0.07%)
Aug 08, 2019 8.246 8.315 8.203 8.309 154,494 +0.11(+1.29%)
Aug 07, 2019 8.128 8.203 8.041 8.203 219,091 +0.06(+0.69%)
Aug 06, 2019 8.109 8.165 8.084 8.147 208,502 +0.04(+0.54%)
Aug 05, 2019 8.221 8.221 8.049 8.103 311,592 -0.21(-2.47%)
Aug 02, 2019 8.327 8.337 8.240 8.309 210,331 +0.00(+0.00%)
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.