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

abrdn World Healthcare Fund (NY: THW )

12.77 -0.10 (-0.78%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Mar 31, 2016 6.249 6.249 6.116 6.218 297,816 -0.00(-0.07%)
Mar 30, 2016 6.187 6.227 6.168 6.222 153,606 +0.08(+1.23%)
Mar 29, 2016 6.094 6.156 6.094 6.147 127,877 +0.02(+0.29%)
Mar 28, 2016 6.107 6.187 6.054 6.129 213,183 +0.03(+0.51%)
Mar 24, 2016 6.187 6.098 6.098 6.098 161,787 -0.09(-1.50%)
Mar 23, 2016 6.187 6.244 6.182 6.191 215,189 -0.03(-0.43%)
Mar 22, 2016 6.102 6.233 6.102 6.218 409,921 +0.06(+0.94%)
Mar 21, 2016 6.049 6.209 6.045 6.160 340,377 +0.07(+1.09%)
Mar 18, 2016 6.116 6.134 6.032 6.094 453,701 +0.00(+0.00%)
Mar 17, 2016 6.032 6.107 5.881 6.094 675,066 +0.05(+0.81%)
Mar 16, 2016 5.983 6.063 5.943 6.045 774,858 +0.04(+0.71%)
Mar 15, 2016 5.998 6.024 5.866 6.002 550,157 -0.04(-0.58%)
Mar 14, 2016 5.954 6.042 5.932 6.037 369,806 +0.10(+1.63%)
Mar 11, 2016 5.875 5.971 5.875 5.941 246,418 +0.07(+1.27%)
Mar 10, 2016 5.932 5.936 5.844 5.866 204,362 -0.02(-0.37%)
Mar 09, 2016 6.024 6.024 5.870 5.888 481,466 -0.10(-1.62%)
Mar 08, 2016 5.936 6.015 5.888 5.984 382,581 -0.03(-0.44%)
Mar 07, 2016 5.927 6.042 5.890 6.011 345,144 +0.07(+1.11%)
Mar 04, 2016 5.971 5.998 5.901 5.945 245,514 +0.01(+0.15%)
Mar 03, 2016 5.923 5.945 5.879 5.936 314,895 -0.02(-0.30%)
Mar 02, 2016 5.993 5.993 5.883 5.954 267,855 -0.03(-0.51%)
Mar 01, 2016 5.914 6.020 5.813 5.984 345,408 +0.14(+2.41%)
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%)
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.