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

abrdn World Healthcare Fund (NY: THW )

12.84 +0.18 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2018 7.098 7.109 6.973 7.000 193,739 -0.04(-0.62%)
Apr 27, 2018 7.011 7.056 7.006 7.044 121,428 +0.04(+0.54%)
Apr 26, 2018 6.978 7.055 6.974 7.006 217,475 +0.07(+0.98%)
Apr 25, 2018 6.913 6.940 6.891 6.938 169,947 +0.02(+0.36%)
Apr 24, 2018 6.935 6.980 6.908 6.913 186,615 -0.04(-0.55%)
Apr 23, 2018 7.006 7.036 6.929 6.951 168,680 -0.01(-0.08%)
Apr 20, 2018 6.984 7.033 6.940 6.957 306,145 +0.01(+0.08%)
Apr 19, 2018 7.055 7.055 6.931 6.951 194,722 -0.08(-1.11%)
Apr 18, 2018 7.035 7.072 6.997 7.029 148,590 -0.04(-0.53%)
Apr 17, 2018 6.970 7.067 6.970 7.067 227,961 +0.11(+1.55%)
Apr 16, 2018 6.943 6.986 6.938 6.959 167,839 +0.05(+0.78%)
Apr 13, 2018 6.954 6.970 6.894 6.905 157,347 -0.04(-0.54%)
Apr 12, 2018 6.948 6.996 6.943 6.943 218,507 +0.01(+0.16%)
Apr 11, 2018 6.959 7.002 6.911 6.932 210,937 -0.05(-0.70%)
Apr 10, 2018 6.986 7.024 6.916 6.981 218,908 +0.08(+1.17%)
Apr 09, 2018 6.900 6.975 6.886 6.900 142,246 +0.06(+0.87%)
Apr 06, 2018 6.921 6.997 6.797 6.840 178,616 -0.10(-1.48%)
Apr 05, 2018 6.959 6.997 6.938 6.943 90,293 -0.02(-0.23%)
Apr 04, 2018 6.797 6.959 6.791 6.959 129,169 +0.12(+1.74%)
Apr 03, 2018 6.808 6.862 6.743 6.840 137,314 +0.09(+1.36%)
Apr 02, 2018 6.921 6.941 6.728 6.749 363,489 -0.17(-2.49%)
Mar 29, 2018 6.921 6.921 6.921 0 +0.06(+0.94%)
Mar 28, 2018 6.808 6.894 6.808 6.857 220,205 +0.05(+0.71%)
Mar 27, 2018 6.905 6.927 6.797 6.808 210,631 -0.09(-1.25%)
Mar 26, 2018 6.905 6.943 6.797 6.894 190,932 +0.09(+1.35%)
Mar 23, 2018 6.964 6.964 6.786 6.803 187,293 -0.12(-1.71%)
Mar 22, 2018 7.013 7.029 6.910 6.921 197,904 -0.12(-1.69%)
Mar 21, 2018 7.062 7.089 7.024 7.040 76,831 -0.01(-0.08%)
Mar 20, 2018 7.056 7.083 7.002 7.045 214,212 +0.01(+0.15%)
Mar 19, 2018 7.245 7.245 7.017 7.035 155,567 -0.16(-2.27%)
Mar 16, 2018 7.145 7.209 7.139 7.198 115,109 +0.06(+0.90%)
Mar 15, 2018 7.145 7.209 7.134 7.134 113,594 -0.03(-0.41%)
Mar 14, 2018 7.188 7.236 7.155 7.163 141,912 -0.03(-0.41%)
Mar 13, 2018 7.246 7.273 7.177 7.193 131,645 -0.04(-0.59%)
Mar 12, 2018 7.204 7.257 7.204 7.236 91,877 +0.04(+0.52%)
Mar 09, 2018 7.134 7.230 7.123 7.198 114,245 +0.09(+1.20%)
Mar 08, 2018 7.129 7.166 7.113 7.113 123,254 -0.04(-0.52%)
Mar 07, 2018 7.150 7.150 95,701 +0.04(+0.60%)
Mar 06, 2018 7.161 7.161 7.043 7.107 106,837 +0.01(+0.15%)
Mar 05, 2018 7.032 7.102 6.995 7.097 152,208 +0.05(+0.76%)
Mar 02, 2018 6.984 7.043 6.955 7.043 153,001 +0.06(+0.84%)
Mar 01, 2018 7.054 7.070 6.958 6.984 204,661 -0.08(-1.14%)
Feb 28, 2018 7.220 7.220 7.059 7.065 207,868 -0.10(-1.42%)
Feb 27, 2018 7.262 7.268 7.150 7.166 221,563 -0.07(-1.03%)
Feb 26, 2018 7.193 7.273 7.150 7.241 264,374 +0.11(+1.58%)
Feb 23, 2018 7.107 7.129 7.075 7.129 121,379 +0.07(+1.06%)
Feb 22, 2018 7.032 7.054 78,274 -0.03(-0.38%)
Feb 21, 2018 7.123 7.182 7.081 7.081 206,815 -0.07(-0.97%)
Feb 20, 2018 7.171 7.198 7.113 7.150 206,347 -0.07(-0.96%)
Feb 16, 2018 7.220 7.220 7.220 0 +0.02(+0.35%)
Feb 15, 2018 7.152 7.195 7.115 7.195 134,277 +0.06(+0.82%)
Feb 14, 2018 6.956 7.136 6.956 7.136 161,863 +0.14(+2.05%)
Feb 13, 2018 6.998 7.020 6.961 6.993 127,332 -0.01(-0.08%)
Feb 12, 2018 6.993 7.036 6.945 6.998 124,063 +0.07(+0.99%)
Feb 09, 2018 6.940 6.967 6.749 6.930 486,313 +0.01(+0.08%)
Feb 08, 2018 7.189 7.189 6.924 6.924 234,911 -0.23(-3.26%)
Feb 07, 2018 7.078 7.226 7.028 7.158 571,758 +0.08(+1.12%)
Feb 06, 2018 6.935 7.099 6.908 7.078 349,504 +0.06(+0.92%)
Feb 05, 2018 7.189 7.253 6.985 7.014 340,072 -0.23(-3.16%)
Feb 02, 2018 7.396 7.402 7.232 7.242 293,500 -0.17(-2.29%)
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.