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

abrdn World Healthcare Fund (NY: THW )

12.66 -0.21 (-1.63%)
Official Closing Price Updated: 4:10 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 28, 2020 8.304 8.317 8.033 8.178 673,234 -0.36(-4.26%)
Feb 27, 2020 8.760 8.760 8.357 8.542 646,217 -0.32(-3.65%)
Feb 26, 2020 8.753 8.972 8.753 8.866 365,875 +0.12(+1.36%)
Feb 25, 2020 9.157 9.163 8.740 8.747 502,637 -0.39(-4.27%)
Feb 24, 2020 9.190 9.216 9.071 9.137 334,178 -0.22(-2.40%)
Feb 21, 2020 9.329 9.382 9.303 9.362 213,117 -0.03(-0.28%)
Feb 20, 2020 9.382 9.420 9.276 9.388 358,789 -0.03(-0.28%)
Feb 19, 2020 9.441 9.461 9.395 9.415 210,103 +0.00(+0.05%)
Feb 18, 2020 9.509 9.522 9.384 9.410 414,840 -0.09(-0.97%)
Feb 14, 2020 9.469 9.502 9.430 9.502 211,052 +0.02(+0.21%)
Feb 13, 2020 9.463 9.509 9.443 9.482 141,016 +0.01(+0.07%)
Feb 12, 2020 9.489 9.509 9.456 9.476 204,983 +0.03(+0.28%)
Feb 11, 2020 9.404 9.463 9.404 9.450 206,595 +0.06(+0.63%)
Feb 10, 2020 9.305 9.397 9.305 9.390 123,160 +0.06(+0.63%)
Feb 07, 2020 9.338 9.358 9.279 9.331 142,430 -0.01(-0.07%)
Feb 06, 2020 9.390 9.390 9.286 9.338 236,917 +0.01(+0.07%)
Feb 05, 2020 9.213 9.351 9.213 9.331 217,927 +0.14(+1.50%)
Feb 04, 2020 9.135 9.246 9.115 9.194 243,084 +0.10(+1.15%)
Feb 03, 2020 8.977 9.095 8.977 9.089 216,963 +0.14(+1.61%)
Jan 31, 2020 9.095 9.109 8.938 8.945 226,302 -0.14(-1.59%)
Jan 30, 2020 9.161 9.187 9.056 9.089 154,187 -0.08(-0.86%)
Jan 29, 2020 9.161 9.200 9.128 9.168 185,339 +0.03(+0.29%)
Jan 28, 2020 9.056 9.160 9.056 9.141 226,311 +0.09(+1.01%)
Jan 27, 2020 8.984 9.056 8.958 9.049 321,132 -0.04(-0.43%)
Jan 24, 2020 9.246 9.266 9.089 9.089 226,607 -0.16(-1.70%)
Jan 23, 2020 9.318 9.328 9.214 9.246 217,982 -0.08(-0.84%)
Jan 22, 2020 9.312 9.345 9.312 9.325 201,343 +0.01(+0.07%)
Jan 21, 2020 9.338 9.371 9.279 9.318 268,113 +0.00(+0.00%)
Jan 17, 2020 9.305 9.345 9.266 9.318 275,100 +0.03(+0.35%)
Jan 16, 2020 9.266 9.356 9.246 9.286 217,262 +0.03(+0.33%)
Jan 15, 2020 9.281 9.330 9.242 9.255 359,834 -0.03(-0.28%)
Jan 14, 2020 9.196 9.281 9.164 9.281 200,194 +0.08(+0.92%)
Jan 13, 2020 9.170 9.196 9.156 9.196 267,837 +0.01(+0.07%)
Jan 10, 2020 9.144 9.190 9.105 9.190 323,809 +0.03(+0.36%)
Jan 09, 2020 9.053 9.157 9.034 9.157 446,980 +0.10(+1.15%)
Jan 08, 2020 9.040 9.066 9.014 9.053 242,060 +0.01(+0.07%)
Jan 07, 2020 9.073 9.073 9.014 9.047 181,869 -0.03(-0.29%)
Jan 06, 2020 9.034 9.073 8.982 9.073 187,123 +0.03(+0.29%)
Jan 03, 2020 9.021 9.047 8.975 9.047 171,283 -0.03(-0.29%)
Jan 02, 2020 9.047 9.073 9.008 9.073 160,344 +0.07(+0.72%)
Dec 31, 2019 9.014 9.034 8.982 9.008 160,674 +0.02(+0.22%)
Dec 30, 2019 9.053 9.070 8.982 8.988 195,385 -0.07(-0.72%)
Dec 27, 2019 9.034 9.073 9.034 9.053 186,659 +0.01(+0.14%)
Dec 26, 2019 9.060 9.066 9.034 9.040 131,089 +0.00(+0.00%)
Dec 24, 2019 9.066 9.066 9.021 9.040 119,006 -0.01(-0.14%)
Dec 23, 2019 9.086 9.086 9.027 9.053 285,587 -0.03(-0.36%)
Dec 20, 2019 9.079 9.086 9.001 9.086 291,828 +0.05(+0.58%)
Dec 19, 2019 8.982 9.047 8.975 9.034 150,735 +0.04(+0.48%)
Dec 18, 2019 8.984 8.997 8.958 8.990 291,674 +0.00(+0.00%)
Dec 17, 2019 8.978 8.990 8.947 8.990 277,294 +0.02(+0.22%)
Dec 16, 2019 8.881 8.984 8.881 8.971 176,527 +0.11(+1.24%)
Dec 13, 2019 8.829 8.896 8.829 8.861 167,923 +0.02(+0.22%)
Dec 12, 2019 8.842 8.887 8.829 8.842 226,562 +0.00(+0.00%)
Dec 11, 2019 8.803 8.849 8.790 8.842 178,459 +0.04(+0.44%)
Dec 10, 2019 8.771 8.836 8.771 8.803 200,208 +0.03(+0.37%)
Dec 09, 2019 8.758 8.771 8.740 8.771 165,930 +0.02(+0.22%)
Dec 06, 2019 8.765 8.771 8.752 8.752 237,697 +0.01(+0.07%)
Dec 05, 2019 8.758 8.758 8.707 8.745 145,987 -0.02(-0.22%)
Dec 04, 2019 8.707 8.771 8.700 8.765 162,170 +0.07(+0.82%)
Dec 03, 2019 8.707 8.713 8.662 8.694 201,700 -0.05(-0.52%)
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.