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

abrdn World Healthcare Fund (NY: THW )

12.81 -0.06 (-0.49%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Nov 30, 2016 6.264 6.264 6.155 6.155 421,844 -0.06(-0.91%)
Nov 29, 2016 6.283 6.297 6.165 6.212 510,909 -0.03(-0.45%)
Nov 28, 2016 6.397 6.482 6.203 6.241 340,948 -0.13(-2.08%)
Nov 25, 2016 6.311 6.491 6.311 6.373 317,298 +0.07(+1.05%)
Nov 23, 2016 6.307 6.307 6.307 0 -0.12(-1.91%)
Nov 22, 2016 6.567 6.614 6.392 6.430 303,615 -0.13(-1.95%)
Nov 21, 2016 6.623 6.668 6.529 6.557 203,332 -0.09(-1.42%)
Nov 18, 2016 6.628 6.675 6.576 6.652 209,158 -0.03(-0.42%)
Nov 17, 2016 6.732 6.769 6.636 6.680 146,651 -0.00(-0.02%)
Nov 16, 2016 6.715 6.771 6.658 6.682 212,595 -0.12(-1.72%)
Nov 15, 2016 6.738 6.799 6.667 6.799 240,591 +0.01(+0.14%)
Nov 14, 2016 6.715 6.831 6.635 6.790 462,547 +0.14(+2.12%)
Nov 11, 2016 6.743 6.785 6.579 6.649 353,102 -0.18(-2.68%)
Nov 10, 2016 6.677 6.865 6.593 6.832 379,136 +0.23(+3.48%)
Nov 09, 2016 6.457 6.761 6.372 6.602 650,423 +0.37(+5.94%)
Nov 08, 2016 6.058 6.354 6.039 6.232 355,783 +0.13(+2.15%)
Nov 07, 2016 6.124 6.180 6.082 6.100 311,157 +0.02(+0.39%)
Nov 04, 2016 6.025 6.143 6.025 6.077 227,774 +0.01(+0.23%)
Nov 03, 2016 6.110 6.161 6.021 6.063 429,868 -0.07(-1.15%)
Nov 02, 2016 6.264 6.280 6.110 6.133 215,344 -0.17(-2.75%)
Nov 01, 2016 6.321 6.358 6.260 6.307 240,482 -0.04(-0.59%)
Oct 31, 2016 6.461 6.461 6.260 6.344 458,520 -0.03(-0.51%)
Oct 28, 2016 6.518 6.518 6.354 6.377 544,002 -0.20(-3.00%)
Oct 27, 2016 6.597 6.625 6.485 6.574 283,569 -0.00(-0.07%)
Oct 26, 2016 6.518 6.611 6.494 6.579 325,041 +0.07(+1.01%)
Oct 25, 2016 6.597 6.818 6.478 6.513 290,274 -0.05(-0.71%)
Oct 24, 2016 6.602 6.738 6.541 6.560 221,013 -0.01(-0.21%)
Oct 21, 2016 6.588 6.649 6.541 6.574 337,314 -0.04(-0.57%)
Oct 20, 2016 6.644 6.794 6.569 6.611 285,851 -0.02(-0.28%)
Oct 19, 2016 6.846 6.846 6.625 6.630 293,686 -0.02(-0.35%)
Oct 18, 2016 6.944 6.944 6.640 6.654 264,283 -0.09(-1.34%)
Oct 17, 2016 6.763 6.863 6.716 6.744 209,272 +0.01(+0.14%)
Oct 14, 2016 6.763 6.847 6.721 6.735 182,915 +0.04(+0.56%)
Oct 13, 2016 6.721 6.811 6.693 6.698 322,815 -0.06(-0.83%)
Oct 12, 2016 6.772 6.861 6.754 6.754 282,939 +0.01(+0.14%)
Oct 11, 2016 6.772 6.851 6.744 6.744 237,245 -0.05(-0.75%)
Oct 10, 2016 6.795 6.921 6.754 6.795 154,392 +0.01(+0.21%)
Oct 07, 2016 6.823 6.832 6.768 6.781 99,958 -0.07(-0.95%)
Oct 06, 2016 6.791 6.888 6.788 6.847 220,207 +0.03(+0.48%)
Oct 05, 2016 6.912 6.977 6.800 6.814 117,631 -0.05(-0.75%)
Oct 04, 2016 6.977 7.009 6.861 6.865 123,316 -0.14(-1.99%)
Oct 03, 2016 6.847 7.014 6.791 7.005 183,266 +0.18(+2.59%)
Sep 30, 2016 6.879 6.893 6.772 6.828 204,942 +0.06(+0.82%)
Sep 29, 2016 6.800 6.874 6.768 6.772 219,128 -0.06(-0.88%)
Sep 28, 2016 6.954 6.976 6.809 6.833 289,232 -0.06(-0.88%)
Sep 27, 2016 6.926 7.121 6.888 6.893 872,788 -0.04(-0.60%)
Sep 26, 2016 6.921 7.098 6.870 6.935 502,424 -0.07(-1.00%)
Sep 23, 2016 7.009 7.098 6.888 7.005 269,704 -0.07(-0.92%)
Sep 22, 2016 6.893 7.116 6.893 7.070 434,063 +0.20(+2.91%)
Sep 21, 2016 6.870 7.033 6.861 6.870 262,579 +0.00(+0.00%)
Sep 20, 2016 6.847 6.958 6.833 6.870 252,310 +0.04(+0.54%)
Sep 19, 2016 6.907 7.056 6.777 6.833 382,427 -0.10(-1.41%)
Sep 16, 2016 6.977 7.014 6.921 6.930 128,693 -0.01(-0.13%)
Sep 15, 2016 6.921 7.009 6.916 6.940 130,972 +0.02(+0.31%)
Sep 14, 2016 6.849 6.977 6.830 6.918 166,758 +0.10(+1.49%)
Sep 13, 2016 6.959 6.959 6.816 6.816 223,144 -0.25(-3.53%)
Sep 12, 2016 6.779 7.079 6.779 7.066 220,784 +0.27(+3.94%)
Sep 09, 2016 6.886 6.923 6.779 6.798 172,481 -0.10(-1.41%)
Sep 08, 2016 6.909 6.969 6.876 6.895 261,973 -0.01(-0.13%)
Sep 07, 2016 6.964 7.028 6.904 6.904 218,108 -0.08(-1.19%)
Sep 06, 2016 6.950 6.987 6.904 6.987 151,334 +0.05(+0.66%)
Sep 02, 2016 6.992 6.941 6.941 6.941 171,614 +0.03(+0.40%)
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.