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

abrdn World Healthcare Fund (NY: THW )

12.65 -0.22 (-1.71%)
Streaming Delayed Price Updated: 3:24 PM 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 (%)
Feb 29, 2016 5.927 5.927 5.817 5.844 504,013 -0.04(-0.75%)
Feb 26, 2016 5.857 5.897 5.844 5.888 192,923 +0.04(+0.75%)
Feb 25, 2016 5.791 5.888 5.765 5.844 203,804 +0.05(+0.83%)
Feb 24, 2016 5.756 5.832 5.668 5.796 382,560 +0.02(+0.30%)
Feb 23, 2016 5.800 5.821 5.760 5.778 188,437 -0.02(-0.30%)
Feb 22, 2016 5.791 5.817 5.745 5.796 253,482 +0.07(+1.15%)
Feb 19, 2016 5.659 5.730 5.620 5.730 180,437 +0.05(+0.85%)
Feb 18, 2016 5.765 5.778 5.646 5.681 430,149 -0.03(-0.54%)
Feb 17, 2016 5.620 5.716 5.580 5.712 476,043 +0.17(+2.98%)
Feb 16, 2016 5.442 5.551 5.416 5.547 323,285 +0.17(+3.07%)
Feb 12, 2016 5.342 5.381 5.381 5.381 395,303 +0.07(+1.31%)
Feb 11, 2016 5.329 5.398 5.298 5.311 509,730 -0.14(-2.63%)
Feb 10, 2016 5.529 5.577 5.455 5.455 361,572 -0.06(-1.10%)
Feb 09, 2016 5.455 5.621 5.455 5.516 370,792 -0.04(-0.71%)
Feb 08, 2016 5.634 5.697 5.516 5.555 387,969 -0.19(-3.26%)
Feb 05, 2016 5.912 5.912 5.734 5.742 176,866 -0.16(-2.66%)
Feb 04, 2016 5.864 5.934 5.838 5.899 280,261 +0.01(+0.15%)
Feb 03, 2016 5.964 5.969 5.834 5.890 353,120 -0.04(-0.66%)
Feb 02, 2016 5.943 5.982 5.906 5.930 317,492 -0.09(-1.45%)
Feb 01, 2016 5.864 6.017 5.864 6.017 232,039 +0.10(+1.62%)
Jan 29, 2016 5.917 5.951 5.838 5.921 318,422 +0.09(+1.49%)
Jan 28, 2016 5.969 5.969 5.790 5.834 355,373 -0.09(-1.47%)
Jan 27, 2016 6.017 6.043 5.921 5.921 227,835 -0.07(-1.16%)
Jan 26, 2016 5.917 6.008 5.890 5.991 320,448 +0.07(+1.18%)
Jan 25, 2016 5.991 6.043 5.904 5.921 294,421 -0.11(-1.81%)
Jan 22, 2016 5.864 6.043 5.860 6.030 409,581 +0.25(+4.37%)
Jan 21, 2016 5.703 5.877 5.660 5.777 584,155 +0.04(+0.76%)
Jan 20, 2016 5.803 5.816 5.490 5.734 871,263 -0.12(-2.03%)
Jan 19, 2016 5.913 6.017 5.771 5.853 463,123 -0.08(-1.31%)
Jan 15, 2016 5.913 5.930 5.930 5.930 385,992 -0.16(-2.55%)
Jan 14, 2016 6.017 6.138 5.913 6.086 410,627 +0.08(+1.37%)
Jan 13, 2016 6.345 6.371 5.987 6.004 503,782 -0.34(-5.31%)
Jan 12, 2016 6.371 6.419 6.172 6.340 346,818 +0.01(+0.20%)
Jan 11, 2016 6.496 6.496 6.258 6.327 477,386 -0.15(-2.37%)
Jan 08, 2016 6.556 6.582 6.474 6.481 294,781 -0.04(-0.55%)
Jan 07, 2016 6.690 6.712 6.504 6.517 767,304 -0.22(-3.21%)
Jan 06, 2016 6.712 6.802 6.707 6.733 335,627 -0.11(-1.58%)
Jan 05, 2016 6.785 6.845 6.746 6.841 401,019 +0.06(+0.96%)
Jan 04, 2016 6.768 6.782 6.699 6.776 568,020 -0.06(-0.82%)
Dec 31, 2015 6.746 6.832 6.832 6.832 944,360 +0.06(+0.83%)
Dec 30, 2015 6.811 6.832 6.742 6.776 715,357 -0.03(-0.44%)
Dec 29, 2015 6.807 6.828 6.733 6.807 1,242,399 +0.07(+1.03%)
Dec 28, 2015 6.798 6.841 6.716 6.738 994,954 -0.09(-1.33%)
Dec 24, 2015 6.820 6.828 6.828 6.828 187,203 +0.03(+0.51%)
Dec 23, 2015 6.716 6.858 6.712 6.794 763,634 +0.08(+1.16%)
Dec 22, 2015 6.539 6.750 6.539 6.716 1,368,752 +0.12(+1.83%)
Dec 21, 2015 6.660 6.660 6.586 6.595 616,646 -0.00(-0.06%)
Dec 18, 2015 6.630 6.634 6.541 6.599 464,928 -0.01(-0.14%)
Dec 17, 2015 6.647 6.750 6.582 6.608 792,618 +0.02(+0.31%)
Dec 16, 2015 6.434 6.605 6.434 6.588 640,871 +0.15(+2.40%)
Dec 15, 2015 6.425 6.468 6.374 6.434 656,733 +0.06(+0.94%)
Dec 14, 2015 6.417 6.469 6.374 6.374 303,821 -0.05(-0.80%)
Dec 11, 2015 6.541 6.546 6.417 6.425 335,380 -0.13(-2.02%)
Dec 10, 2015 6.571 6.639 6.524 6.558 398,498 -0.05(-0.71%)
Dec 09, 2015 6.575 6.624 6.541 6.605 355,547 +0.04(+0.59%)
Dec 08, 2015 6.459 6.584 6.459 6.566 317,432 -0.00(-0.07%)
Dec 07, 2015 6.686 6.742 6.532 6.571 618,924 -0.18(-2.73%)
Dec 04, 2015 6.755 6.800 6.704 6.755 418,023 +0.03(+0.45%)
Dec 03, 2015 6.759 6.789 6.678 6.725 445,900 -0.05(-0.76%)
Dec 02, 2015 6.725 6.798 6.725 6.776 454,795 +0.05(+0.76%)
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.