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: 11:27 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, 2020 7.857 8.031 7.576 7.623 447,315 -0.11(-1.39%)
Mar 30, 2020 7.362 7.790 7.362 7.730 398,138 +0.33(+4.43%)
Mar 27, 2020 7.295 7.536 7.228 7.402 228,014 -0.06(-0.81%)
Mar 26, 2020 7.134 7.529 7.067 7.462 341,291 +0.46(+6.60%)
Mar 25, 2020 6.311 7.201 6.311 7.000 338,966 +0.60(+9.30%)
Mar 24, 2020 6.090 6.455 6.090 6.405 297,191 +0.46(+7.65%)
Mar 23, 2020 6.291 6.291 5.863 5.950 476,358 -0.45(-7.01%)
Mar 20, 2020 6.324 6.686 6.298 6.398 317,666 +0.12(+1.92%)
Mar 19, 2020 6.090 6.328 5.943 6.278 436,055 +0.09(+1.48%)
Mar 18, 2020 6.682 6.867 5.928 6.186 741,218 -0.93(-13.01%)
Mar 17, 2020 6.907 7.201 6.629 7.111 544,421 +0.24(+3.56%)
Mar 16, 2020 6.867 7.316 6.748 6.867 477,827 -0.82(-10.66%)
Mar 13, 2020 7.376 7.726 7.164 7.686 556,505 +0.64(+9.10%)
Mar 12, 2020 7.534 7.594 6.424 7.045 778,225 -0.98(-12.19%)
Mar 11, 2020 8.367 8.383 7.957 8.023 342,287 -0.47(-5.53%)
Mar 10, 2020 8.559 8.651 8.268 8.493 235,463 +0.06(+0.71%)
Mar 09, 2020 7.964 8.565 7.964 8.433 395,670 -0.48(-5.34%)
Mar 06, 2020 8.737 8.909 8.678 8.909 212,736 -0.05(-0.52%)
Mar 05, 2020 8.969 9.021 8.869 8.955 321,535 -0.15(-1.60%)
Mar 04, 2020 8.777 9.121 8.751 9.101 391,476 +0.46(+5.28%)
Mar 03, 2020 8.784 8.850 8.552 8.645 454,231 -0.07(-0.83%)
Mar 02, 2020 8.281 8.724 8.228 8.717 369,236 +0.54(+6.63%)
Feb 28, 2020 8.301 8.314 8.030 8.175 673,465 -0.36(-4.26%)
Feb 27, 2020 8.757 8.757 8.354 8.539 646,438 -0.32(-3.65%)
Feb 26, 2020 8.750 8.969 8.750 8.863 366,001 +0.12(+1.36%)
Feb 25, 2020 9.154 9.160 8.737 8.744 502,809 -0.39(-4.27%)
Feb 24, 2020 9.187 9.213 9.068 9.134 334,293 -0.22(-2.40%)
Feb 21, 2020 9.325 9.378 9.300 9.358 213,190 -0.03(-0.28%)
Feb 20, 2020 9.378 9.417 9.273 9.385 358,912 -0.03(-0.28%)
Feb 19, 2020 9.438 9.458 9.392 9.411 210,175 +0.00(+0.05%)
Feb 18, 2020 9.505 9.518 9.381 9.407 414,982 -0.09(-0.97%)
Feb 14, 2020 9.466 9.499 9.427 9.499 211,125 +0.02(+0.21%)
Feb 13, 2020 9.459 9.505 9.440 9.479 141,064 +0.01(+0.07%)
Feb 12, 2020 9.486 9.505 9.453 9.472 205,053 +0.03(+0.28%)
Feb 11, 2020 9.400 9.459 9.400 9.446 206,666 +0.06(+0.63%)
Feb 10, 2020 9.302 9.394 9.302 9.387 123,203 +0.06(+0.63%)
Feb 07, 2020 9.335 9.354 9.276 9.328 142,478 -0.01(-0.07%)
Feb 06, 2020 9.387 9.387 9.282 9.335 236,998 +0.01(+0.07%)
Feb 05, 2020 9.210 9.348 9.210 9.328 218,001 +0.14(+1.50%)
Feb 04, 2020 9.132 9.243 9.112 9.191 243,167 +0.10(+1.15%)
Feb 03, 2020 8.974 9.092 8.974 9.086 217,037 +0.14(+1.61%)
Jan 31, 2020 9.092 9.105 8.935 8.942 226,379 -0.14(-1.59%)
Jan 30, 2020 9.158 9.184 9.053 9.086 154,240 -0.08(-0.86%)
Jan 29, 2020 9.158 9.197 9.125 9.164 185,402 +0.03(+0.29%)
Jan 28, 2020 9.053 9.157 9.053 9.138 226,388 +0.09(+1.01%)
Jan 27, 2020 8.981 9.053 8.955 9.046 321,242 -0.04(-0.43%)
Jan 24, 2020 9.243 9.263 9.086 9.086 226,684 -0.16(-1.70%)
Jan 23, 2020 9.315 9.325 9.210 9.243 218,056 -0.08(-0.84%)
Jan 22, 2020 9.309 9.341 9.309 9.322 201,412 +0.01(+0.07%)
Jan 21, 2020 9.335 9.368 9.276 9.315 268,205 +0.00(+0.00%)
Jan 17, 2020 9.302 9.341 9.263 9.315 275,194 +0.03(+0.35%)
Jan 16, 2020 9.263 9.353 9.243 9.282 217,336 +0.03(+0.33%)
Jan 15, 2020 9.278 9.326 9.239 9.252 359,957 -0.03(-0.28%)
Jan 14, 2020 9.193 9.278 9.161 9.278 200,263 +0.08(+0.92%)
Jan 13, 2020 9.167 9.193 9.153 9.193 267,929 +0.01(+0.07%)
Jan 10, 2020 9.141 9.187 9.102 9.187 323,920 +0.03(+0.36%)
Jan 09, 2020 9.050 9.154 9.031 9.154 447,133 +0.10(+1.15%)
Jan 08, 2020 9.037 9.063 9.011 9.050 242,143 +0.01(+0.07%)
Jan 07, 2020 9.070 9.070 9.011 9.044 181,932 -0.03(-0.29%)
Jan 06, 2020 9.031 9.070 8.979 9.070 187,187 +0.03(+0.29%)
Jan 03, 2020 9.018 9.044 8.972 9.044 171,342 -0.03(-0.29%)
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.