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, 2017 7.075 7.143 7.012 7.059 396,400 +0.06(+0.89%)
Nov 29, 2017 6.992 7.028 6.934 6.997 290,445 +0.02(+0.30%)
Nov 28, 2017 6.981 6.998 6.924 6.976 371,078 +0.04(+0.53%)
Nov 27, 2017 7.012 7.035 6.936 6.939 259,566 -0.07(-0.97%)
Nov 24, 2017 7.028 7.114 7.002 7.007 109,556 -0.02(-0.30%)
Nov 22, 2017 6.908 7.059 6.908 7.028 279,339 +0.11(+1.58%)
Nov 21, 2017 6.924 6.965 6.919 6.919 394,142 +0.02(+0.23%)
Nov 20, 2017 6.986 6.986 6.882 6.903 285,236 -0.08(-1.19%)
Nov 17, 2017 6.960 7.028 6.960 6.986 225,579 +0.06(+0.80%)
Nov 16, 2017 6.812 7.006 6.812 6.931 393,200 +0.13(+1.90%)
Nov 15, 2017 6.760 6.879 6.760 6.801 389,663 +0.01(+0.08%)
Nov 14, 2017 6.977 6.993 6.690 6.796 726,188 -0.21(-2.95%)
Nov 13, 2017 7.050 7.050 6.936 7.003 304,312 -0.05(-0.66%)
Nov 10, 2017 7.096 7.112 7.044 7.050 172,790 -0.04(-0.51%)
Nov 09, 2017 7.075 7.184 7.057 7.086 198,876 +0.01(+0.07%)
Nov 08, 2017 7.148 7.163 7.050 7.081 298,219 -0.09(-1.23%)
Nov 07, 2017 7.199 7.199 7.148 7.168 264,956 -0.03(-0.36%)
Nov 06, 2017 7.261 7.267 7.184 7.194 152,687 -0.08(-1.07%)
Nov 03, 2017 7.194 7.282 7.194 7.272 338,401 +0.06(+0.79%)
Nov 02, 2017 7.220 7.240 7.163 7.215 400,040 -0.04(-0.57%)
Nov 01, 2017 7.225 7.261 7.174 7.256 459,559 +0.04(+0.57%)
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%)
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.