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

abrdn World Healthcare Fund (NY: THW )

12.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 29, 2017 7.158 7.158 7.158 0 -0.08(-1.16%)
Dec 28, 2017 7.137 7.457 7.137 7.242 863,846 +0.08(+1.18%)
Dec 27, 2017 7.126 7.179 7.105 7.158 456,873 +0.07(+1.04%)
Dec 26, 2017 7.100 7.147 7.079 7.084 306,934 -0.05(-0.74%)
Dec 22, 2017 7.000 7.152 7.000 7.137 627,049 +0.09(+1.27%)
Dec 21, 2017 6.984 7.095 6.984 7.047 478,057 +0.02(+0.22%)
Dec 20, 2017 7.031 7.068 6.995 7.031 633,017 +0.00(+0.00%)
Dec 19, 2017 7.095 7.163 7.031 7.031 797,272 -0.14(-1.91%)
Dec 18, 2017 7.079 7.205 7.079 7.168 696,735 +0.09(+1.26%)
Dec 15, 2017 7.031 7.086 7.021 7.079 319,555 +0.05(+0.65%)
Dec 14, 2017 7.101 7.127 7.002 7.033 369,395 -0.06(-0.88%)
Dec 13, 2017 7.049 7.100 7.024 7.096 248,041 +0.05(+0.67%)
Dec 12, 2017 7.012 7.064 7.012 7.049 235,796 +0.04(+0.52%)
Dec 11, 2017 7.018 7.045 6.965 7.012 292,856 +0.03(+0.45%)
Dec 08, 2017 6.965 7.007 6.945 6.981 303,052 +0.07(+0.98%)
Dec 07, 2017 6.840 6.955 6.840 6.913 463,309 +0.07(+1.07%)
Dec 06, 2017 6.892 6.918 6.778 6.840 419,610 -0.08(-1.13%)
Dec 05, 2017 6.939 6.981 6.887 6.919 285,886 -0.01(-0.15%)
Dec 04, 2017 7.085 7.085 6.929 6.929 234,831 -0.08(-1.12%)
Dec 01, 2017 7.085 7.091 6.986 7.007 292,321 -0.05(-0.74%)
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%)
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.