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

abrdn World Healthcare Fund (NY: THW )

12.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 28, 2018 7.222 7.222 7.061 7.067 207,796 -0.10(-1.42%)
Feb 27, 2018 7.265 7.270 7.153 7.169 221,487 -0.07(-1.03%)
Feb 26, 2018 7.195 7.276 7.153 7.243 264,284 +0.11(+1.58%)
Feb 23, 2018 7.110 7.131 7.078 7.131 121,337 +0.07(+1.06%)
Feb 22, 2018 7.035 7.056 78,247 -0.03(-0.38%)
Feb 21, 2018 7.126 7.185 7.083 7.083 206,744 -0.07(-0.97%)
Feb 20, 2018 7.174 7.201 7.115 7.153 206,277 -0.07(-0.96%)
Feb 16, 2018 7.222 7.222 7.222 0 +0.02(+0.35%)
Feb 15, 2018 7.155 7.197 7.118 7.197 134,231 +0.06(+0.82%)
Feb 14, 2018 6.958 7.139 6.958 7.139 161,808 +0.14(+2.05%)
Feb 13, 2018 7.001 7.022 6.964 6.996 127,288 -0.01(-0.08%)
Feb 12, 2018 6.996 7.038 6.948 7.001 124,021 +0.07(+0.99%)
Feb 09, 2018 6.943 6.969 6.752 6.932 486,146 +0.01(+0.08%)
Feb 08, 2018 7.192 7.192 6.927 6.927 234,830 -0.23(-3.26%)
Feb 07, 2018 7.080 7.229 7.031 7.160 571,562 +0.08(+1.12%)
Feb 06, 2018 6.937 7.102 6.911 7.080 349,385 +0.06(+0.92%)
Feb 05, 2018 7.192 7.255 6.988 7.016 339,955 -0.23(-3.16%)
Feb 02, 2018 7.399 7.404 7.234 7.245 293,399 -0.17(-2.29%)
Feb 01, 2018 7.399 7.448 7.314 7.415 339,307 +0.05(+0.72%)
Jan 31, 2018 7.600 7.637 7.324 7.362 512,135 -0.20(-2.60%)
Jan 30, 2018 7.685 7.685 7.542 7.558 352,254 -0.23(-2.93%)
Jan 29, 2018 7.802 7.807 7.759 7.786 194,645 +0.00(+0.00%)
Jan 26, 2018 7.701 7.791 7.701 7.786 169,644 +0.10(+1.31%)
Jan 25, 2018 7.727 7.727 7.664 7.685 137,259 +0.02(+0.21%)
Jan 24, 2018 7.749 7.749 7.637 7.669 239,086 -0.02(-0.28%)
Jan 23, 2018 7.712 7.712 7.664 7.690 145,781 +0.04(+0.55%)
Jan 22, 2018 7.547 7.685 7.547 7.648 323,829 +0.12(+1.55%)
Jan 19, 2018 7.537 7.547 7.518 7.531 229,121 -0.02(-0.21%)
Jan 18, 2018 7.637 7.637 7.531 7.547 224,423 -0.07(-0.93%)
Jan 17, 2018 7.565 7.643 7.560 7.618 204,121 +0.05(+0.63%)
Jan 16, 2018 7.528 7.581 7.506 7.571 352,309 +0.06(+0.84%)
Jan 12, 2018 7.507 7.507 7.507 0 +0.02(+0.28%)
Jan 11, 2018 7.407 7.502 7.407 7.486 236,826 +0.06(+0.78%)
Jan 10, 2018 7.418 7.434 7.376 7.428 430,544 -0.05(-0.70%)
Jan 09, 2018 7.407 7.481 7.397 7.481 167,736 +0.08(+1.07%)
Jan 08, 2018 7.386 7.428 7.386 7.402 244,568 -0.01(-0.07%)
Jan 05, 2018 7.355 7.418 7.355 7.407 196,439 +0.06(+0.86%)
Jan 04, 2018 7.371 7.391 7.339 7.344 138,596 +0.01(+0.07%)
Jan 03, 2018 7.281 7.360 7.271 7.339 158,714 +0.09(+1.23%)
Jan 02, 2018 7.244 7.271 7.186 7.250 278,235 +0.09(+1.25%)
Dec 29, 2017 7.160 7.160 7.160 0 -0.08(-1.16%)
Dec 28, 2017 7.139 7.460 7.139 7.244 863,550 +0.08(+1.18%)
Dec 27, 2017 7.129 7.181 7.108 7.160 456,716 +0.07(+1.04%)
Dec 26, 2017 7.102 7.150 7.081 7.086 306,828 -0.05(-0.74%)
Dec 22, 2017 7.002 7.155 7.002 7.139 626,834 +0.09(+1.27%)
Dec 21, 2017 6.987 7.097 6.987 7.050 477,893 +0.02(+0.22%)
Dec 20, 2017 7.034 7.071 6.997 7.034 632,800 +0.00(+0.00%)
Dec 19, 2017 7.097 7.165 7.034 7.034 796,999 -0.14(-1.91%)
Dec 18, 2017 7.081 7.207 7.081 7.171 696,496 +0.09(+1.26%)
Dec 15, 2017 7.034 7.088 7.023 7.081 319,446 +0.05(+0.65%)
Dec 14, 2017 7.103 7.130 7.004 7.036 369,269 -0.06(-0.88%)
Dec 13, 2017 7.051 7.103 7.027 7.098 247,956 +0.05(+0.67%)
Dec 12, 2017 7.015 7.067 7.015 7.051 235,715 +0.04(+0.52%)
Dec 11, 2017 7.020 7.047 6.968 7.015 292,756 +0.03(+0.45%)
Dec 08, 2017 6.968 7.010 6.947 6.983 302,948 +0.07(+0.98%)
Dec 07, 2017 6.843 6.957 6.843 6.916 463,150 +0.07(+1.07%)
Dec 06, 2017 6.895 6.920 6.780 6.843 419,466 -0.08(-1.13%)
Dec 05, 2017 6.942 6.983 6.890 6.921 285,788 -0.01(-0.15%)
Dec 04, 2017 7.088 7.088 6.931 6.931 234,751 -0.08(-1.12%)
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.