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 +0.18 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2019 8.742 8.755 8.717 8.736 100,974 -0.01(-0.07%)
Nov 27, 2019 8.710 8.742 8.710 8.742 127,652 +0.03(+0.37%)
Nov 26, 2019 8.742 8.749 8.684 8.710 205,578 -0.02(-0.22%)
Nov 25, 2019 8.717 8.736 8.704 8.729 226,604 +0.04(+0.45%)
Nov 22, 2019 8.704 8.704 8.665 8.691 186,593 +0.00(+0.00%)
Nov 21, 2019 8.659 8.704 8.646 8.691 160,414 +0.01(+0.07%)
Nov 20, 2019 8.697 8.704 8.671 8.684 153,414 -0.03(-0.37%)
Nov 19, 2019 8.697 8.736 8.697 8.717 206,121 +0.04(+0.50%)
Nov 18, 2019 8.667 8.712 8.629 8.674 254,280 -0.02(-0.22%)
Nov 15, 2019 8.693 8.693 8.654 8.693 339,345 +0.00(+0.00%)
Nov 14, 2019 8.654 8.693 8.624 8.693 152,725 +0.04(+0.44%)
Nov 13, 2019 8.603 8.667 8.578 8.654 135,803 +0.03(+0.37%)
Nov 12, 2019 8.642 8.661 8.616 8.622 218,283 +0.01(+0.07%)
Nov 11, 2019 8.629 8.642 8.610 8.616 148,892 -0.01(-0.15%)
Nov 08, 2019 8.584 8.648 8.584 8.629 130,950 +0.02(+0.22%)
Nov 07, 2019 8.571 8.616 8.571 8.610 97,266 +0.03(+0.30%)
Nov 06, 2019 8.635 8.648 8.539 8.584 206,496 -0.01(-0.15%)
Nov 05, 2019 8.648 8.661 8.565 8.597 161,134 -0.04(-0.52%)
Nov 04, 2019 8.635 8.661 8.603 8.642 189,786 +0.03(+0.37%)
Nov 01, 2019 8.603 8.653 8.597 8.610 253,139 +0.01(+0.07%)
Oct 31, 2019 8.622 8.629 8.571 8.603 233,631 +0.01(+0.07%)
Oct 30, 2019 8.533 8.603 8.507 8.597 139,899 +0.11(+1.28%)
Oct 29, 2019 8.450 8.552 8.450 8.488 179,061 +0.03(+0.38%)
Oct 28, 2019 8.443 8.501 8.412 8.456 192,253 -0.01(-0.08%)
Oct 25, 2019 8.412 8.463 8.399 8.463 109,986 +0.05(+0.61%)
Oct 24, 2019 8.405 8.434 8.373 8.412 160,531 +0.01(+0.08%)
Oct 23, 2019 8.341 8.418 8.335 8.405 163,822 +0.05(+0.61%)
Oct 22, 2019 8.463 8.463 8.328 8.354 212,282 -0.01(-0.15%)
Oct 21, 2019 8.405 8.456 8.367 8.367 128,051 -0.03(-0.30%)
Oct 18, 2019 8.418 8.459 8.392 8.392 73,689 -0.04(-0.53%)
Oct 17, 2019 8.418 8.475 8.418 8.437 128,151 +0.04(+0.43%)
Oct 16, 2019 8.382 8.435 8.382 8.401 121,951 +0.00(+0.00%)
Oct 15, 2019 8.306 8.426 8.306 8.401 123,959 +0.15(+1.77%)
Oct 14, 2019 8.261 8.299 8.255 8.255 140,067 -0.01(-0.08%)
Oct 11, 2019 8.306 8.370 8.261 8.261 124,536 -0.01(-0.08%)
Oct 10, 2019 8.236 8.325 8.211 8.268 109,215 +0.03(+0.38%)
Oct 09, 2019 8.268 8.337 8.236 8.236 140,033 -0.01(-0.08%)
Oct 08, 2019 8.268 8.325 8.204 8.242 214,220 -0.04(-0.54%)
Oct 07, 2019 8.331 8.369 8.287 8.287 162,117 -0.04(-0.53%)
Oct 04, 2019 8.274 8.388 8.274 8.331 148,686 +0.08(+1.00%)
Oct 03, 2019 8.255 8.331 8.230 8.249 193,838 -0.03(-0.31%)
Oct 02, 2019 8.388 8.388 8.230 8.274 191,526 -0.13(-1.51%)
Oct 01, 2019 8.502 8.534 8.401 8.401 200,695 -0.11(-1.34%)
Sep 30, 2019 8.496 8.547 8.483 8.515 247,902 +0.06(+0.75%)
Sep 27, 2019 8.439 8.483 8.395 8.452 135,743 +0.01(+0.07%)
Sep 26, 2019 8.464 8.483 8.395 8.445 91,458 -0.01(-0.07%)
Sep 25, 2019 8.477 8.483 8.414 8.452 153,680 -0.01(-0.15%)
Sep 24, 2019 8.534 8.559 8.426 8.464 153,568 -0.05(-0.60%)
Sep 23, 2019 8.515 8.591 8.515 8.515 127,974 -0.04(-0.52%)
Sep 20, 2019 8.540 8.572 8.528 8.559 116,960 +0.03(+0.30%)
Sep 19, 2019 8.521 8.572 8.490 8.534 126,874 +0.04(+0.42%)
Sep 18, 2019 8.479 8.523 8.467 8.498 140,212 +0.03(+0.30%)
Sep 17, 2019 8.511 8.511 8.448 8.473 107,797 +0.01(+0.15%)
Sep 16, 2019 8.511 8.511 8.410 8.460 176,456 -0.03(-0.30%)
Sep 13, 2019 8.492 8.523 8.467 8.485 178,957 -0.01(-0.07%)
Sep 12, 2019 8.460 8.504 8.441 8.492 139,174 +0.02(+0.22%)
Sep 11, 2019 8.429 8.479 8.385 8.473 206,267 +0.11(+1.28%)
Sep 10, 2019 8.353 8.372 8.303 8.366 156,406 +0.01(+0.08%)
Sep 09, 2019 8.410 8.441 8.353 8.360 133,546 -0.09(-1.11%)
Sep 06, 2019 8.473 8.511 8.429 8.454 125,142 +0.00(+0.00%)
Sep 05, 2019 8.435 8.473 8.391 8.454 141,640 +0.08(+0.90%)
Sep 04, 2019 8.372 8.404 8.341 8.379 125,806 +0.05(+0.60%)
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.