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

abrdn World Healthcare Fund (NY: THW )

12.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 29, 2016 6.496 6.648 6.411 6.594 1,309,658 +0.12(+1.79%)
Apr 28, 2016 6.540 6.576 6.433 6.478 390,819 -0.05(-0.75%)
Apr 27, 2016 6.607 6.607 6.498 6.527 108,980 -0.03(-0.48%)
Apr 26, 2016 6.661 6.697 6.505 6.558 369,539 -0.07(-1.01%)
Apr 25, 2016 6.581 6.634 6.554 6.625 275,967 +0.05(+0.82%)
Apr 22, 2016 6.598 6.612 6.496 6.572 209,207 +0.03(+0.41%)
Apr 21, 2016 6.500 6.563 6.456 6.545 180,128 +0.03(+0.48%)
Apr 20, 2016 6.514 6.536 6.456 6.514 207,452 +0.08(+1.25%)
Apr 19, 2016 6.451 6.487 6.433 6.433 218,292 +0.01(+0.14%)
Apr 18, 2016 6.362 6.470 6.362 6.424 174,375 +0.00(+0.07%)
Apr 15, 2016 6.415 6.456 6.388 6.420 243,604 -0.04(-0.69%)
Apr 14, 2016 6.491 6.491 6.406 6.464 139,713 +0.00(+0.05%)
Apr 13, 2016 6.386 6.470 6.337 6.461 224,059 +0.10(+1.60%)
Apr 12, 2016 6.311 6.368 6.213 6.360 196,052 +0.02(+0.28%)
Apr 11, 2016 6.320 6.368 6.315 6.342 188,560 +0.01(+0.20%)
Apr 08, 2016 6.315 6.337 6.306 6.329 155,808 +0.04(+0.64%)
Apr 07, 2016 6.315 6.368 6.253 6.289 214,469 -0.08(-1.18%)
Apr 06, 2016 6.196 6.417 6.187 6.364 353,440 +0.14(+2.21%)
Apr 05, 2016 6.182 6.231 6.142 6.227 151,103 -0.02(-0.28%)
Apr 04, 2016 6.187 6.262 6.171 6.244 278,175 +0.08(+1.37%)
Apr 01, 2016 6.213 6.218 6.100 6.160 284,178 -0.06(-0.93%)
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%)
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.