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 (-0.47%)
Streaming Delayed Price Updated: 10:20 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, 2018 7.741 7.816 7.712 7.816 184,952 +0.13(+1.73%)
Nov 29, 2018 7.642 7.723 7.642 7.683 200,783 +0.04(+0.53%)
Nov 28, 2018 7.521 7.654 7.509 7.642 297,401 +0.11(+1.46%)
Nov 27, 2018 7.538 7.550 7.498 7.532 184,238 +0.01(+0.08%)
Nov 26, 2018 7.498 7.550 7.498 7.527 209,042 +0.09(+1.17%)
Nov 23, 2018 7.359 7.463 7.359 7.440 91,957 +0.06(+0.86%)
Nov 21, 2018 7.376 7.376 7.376 0 +0.05(+0.63%)
Nov 20, 2018 7.405 7.492 7.330 7.330 334,756 -0.13(-1.78%)
Nov 19, 2018 7.532 7.590 7.411 7.463 245,180 -0.08(-1.10%)
Nov 16, 2018 7.661 7.706 7.529 7.546 251,309 -0.12(-1.57%)
Nov 15, 2018 7.649 7.677 7.575 7.666 148,804 +0.01(+0.07%)
Nov 14, 2018 7.741 7.741 7.615 7.661 206,514 -0.06(-0.74%)
Nov 13, 2018 7.787 7.798 7.712 7.718 201,397 -0.02(-0.30%)
Nov 12, 2018 7.821 7.856 7.741 7.741 205,260 -0.10(-1.32%)
Nov 09, 2018 7.850 7.878 7.775 7.844 143,704 -0.04(-0.51%)
Nov 08, 2018 7.901 7.913 7.861 7.884 113,174 +0.01(+0.15%)
Nov 07, 2018 7.684 7.907 7.684 7.873 468,458 +0.20(+2.62%)
Nov 06, 2018 7.672 7.695 7.643 7.672 115,575 +0.02(+0.22%)
Nov 05, 2018 7.540 7.661 7.540 7.655 114,173 +0.07(+0.91%)
Nov 02, 2018 7.735 7.735 7.580 7.586 167,946 -0.13(-1.64%)
Nov 01, 2018 7.552 7.729 7.529 7.712 241,296 +0.17(+2.28%)
Oct 31, 2018 7.494 7.560 7.420 7.540 305,055 +0.18(+2.41%)
Oct 30, 2018 7.282 7.380 7.265 7.362 315,107 +0.10(+1.34%)
Oct 29, 2018 7.403 7.448 7.254 7.265 215,850 -0.08(-1.09%)
Oct 26, 2018 7.351 7.351 7.236 7.345 205,790 -0.04(-0.54%)
Oct 25, 2018 7.368 7.414 7.311 7.385 353,128 +0.03(+0.45%)
Oct 24, 2018 7.615 7.620 7.345 7.353 358,440 -0.29(-3.73%)
Oct 23, 2018 7.649 7.701 7.546 7.638 191,976 -0.06(-0.82%)
Oct 22, 2018 7.735 7.745 7.603 7.701 119,663 +0.02(+0.30%)
Oct 19, 2018 7.741 7.792 7.672 7.678 138,472 -0.03(-0.37%)
Oct 18, 2018 7.781 7.890 7.690 7.706 128,880 -0.12(-1.56%)
Oct 17, 2018 7.755 7.829 7.704 7.829 156,459 +0.10(+1.32%)
Oct 16, 2018 7.550 7.732 7.545 7.726 281,277 +0.17(+2.28%)
Oct 15, 2018 7.476 7.556 7.476 7.554 184,592 +0.08(+1.05%)
Oct 12, 2018 7.459 7.556 7.391 7.476 406,305 +0.14(+1.94%)
Oct 11, 2018 7.545 7.545 7.306 7.334 552,056 -0.21(-2.79%)
Oct 10, 2018 7.715 7.715 7.539 7.545 275,091 -0.15(-1.92%)
Oct 09, 2018 7.670 7.698 7.641 7.692 154,942 +0.01(+0.15%)
Oct 08, 2018 7.692 7.721 7.636 7.681 182,638 -0.03(-0.37%)
Oct 05, 2018 7.817 7.829 7.704 7.709 154,079 -0.11(-1.45%)
Oct 04, 2018 7.954 7.954 7.823 7.823 236,643 -0.16(-1.99%)
Oct 03, 2018 7.999 8.016 7.948 7.982 262,348 +0.02(+0.21%)
Oct 02, 2018 7.942 7.988 7.912 7.965 241,195 +0.02(+0.29%)
Oct 01, 2018 7.988 8.011 7.942 7.942 223,346 -0.03(-0.43%)
Sep 28, 2018 8.016 8.016 7.942 7.977 166,743 +0.01(+0.07%)
Sep 27, 2018 7.908 7.971 7.908 7.971 138,004 +0.06(+0.72%)
Sep 26, 2018 7.897 7.948 7.896 7.914 147,611 +0.03(+0.36%)
Sep 25, 2018 7.880 7.903 7.870 7.886 58,479 +0.00(+0.00%)
Sep 24, 2018 7.914 7.915 7.857 7.886 144,715 +0.01(+0.14%)
Sep 21, 2018 7.971 7.982 7.874 7.874 148,626 -0.09(-1.14%)
Sep 20, 2018 7.977 7.993 7.948 7.965 204,744 +0.00(+0.00%)
Sep 19, 2018 7.971 7.971 7.931 7.965 140,175 +0.02(+0.19%)
Sep 18, 2018 7.922 7.950 7.894 7.950 372,170 +0.05(+0.64%)
Sep 17, 2018 7.916 7.929 7.865 7.899 156,090 -0.02(-0.28%)
Sep 14, 2018 7.905 7.939 7.905 7.922 165,829 +0.01(+0.07%)
Sep 13, 2018 7.939 7.939 7.905 7.916 149,539 +0.00(+0.00%)
Sep 12, 2018 7.899 7.934 7.899 7.916 97,984 +0.01(+0.14%)
Sep 11, 2018 7.894 7.922 7.894 7.905 184,097 -0.02(-0.21%)
Sep 10, 2018 7.911 7.939 7.894 7.922 153,036 +0.03(+0.36%)
Sep 07, 2018 7.905 7.939 7.894 7.894 125,746 -0.02(-0.21%)
Sep 06, 2018 7.944 7.967 7.894 7.911 231,653 -0.07(-0.85%)
Sep 05, 2018 7.984 7.990 7.911 7.978 350,467 -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.