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

abrdn World Healthcare Fund (NY: THW )

12.78 -0.09 (-0.70%)
Streaming Delayed Price Updated: 12:13 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 (%)
Mar 29, 2018 6.924 6.924 6.924 0 +0.06(+0.94%)
Mar 28, 2018 6.810 6.897 6.810 6.859 220,130 +0.05(+0.71%)
Mar 27, 2018 6.907 6.929 6.800 6.810 210,559 -0.09(-1.25%)
Mar 26, 2018 6.907 6.945 6.800 6.897 190,866 +0.09(+1.35%)
Mar 23, 2018 6.967 6.967 6.789 6.805 187,229 -0.12(-1.71%)
Mar 22, 2018 7.015 7.032 6.912 6.924 197,836 -0.12(-1.69%)
Mar 21, 2018 7.064 7.091 7.026 7.042 76,805 -0.01(-0.08%)
Mar 20, 2018 7.059 7.086 7.005 7.048 214,139 +0.01(+0.15%)
Mar 19, 2018 7.247 7.247 7.020 7.037 155,514 -0.16(-2.27%)
Mar 16, 2018 7.147 7.211 7.142 7.201 115,070 +0.06(+0.90%)
Mar 15, 2018 7.147 7.211 7.136 7.136 113,555 -0.03(-0.41%)
Mar 14, 2018 7.190 7.238 7.158 7.166 141,864 -0.03(-0.41%)
Mar 13, 2018 7.249 7.276 7.179 7.195 131,600 -0.04(-0.59%)
Mar 12, 2018 7.206 7.259 7.206 7.238 91,846 +0.04(+0.52%)
Mar 09, 2018 7.136 7.233 7.126 7.201 114,206 +0.09(+1.20%)
Mar 08, 2018 7.131 7.169 7.115 7.115 123,212 -0.04(-0.52%)
Mar 07, 2018 7.153 7.153 95,668 +0.04(+0.60%)
Mar 06, 2018 7.163 7.163 7.046 7.110 106,800 +0.01(+0.15%)
Mar 05, 2018 7.035 7.104 6.997 7.099 152,156 +0.05(+0.76%)
Mar 02, 2018 6.987 7.046 6.957 7.046 152,948 +0.06(+0.84%)
Mar 01, 2018 7.056 7.072 6.960 6.987 204,591 -0.08(-1.14%)
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%)
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.