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: 11:54 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 (%)
Apr 30, 2019 7.548 7.645 7.518 7.621 477,466 +0.10(+1.37%)
Apr 29, 2019 7.536 7.566 7.494 7.518 372,399 -0.04(-0.48%)
Apr 26, 2019 7.664 7.724 7.518 7.555 987,760 -0.10(-1.34%)
Apr 25, 2019 7.573 7.660 7.573 7.657 214,844 +0.05(+0.64%)
Apr 24, 2019 7.621 7.676 7.603 7.609 138,136 -0.04(-0.55%)
Apr 23, 2019 7.567 7.679 7.567 7.651 257,922 +0.05(+0.64%)
Apr 22, 2019 7.561 7.630 7.500 7.603 359,482 +0.03(+0.40%)
Apr 18, 2019 7.579 7.609 7.433 7.573 421,581 -0.02(-0.24%)
Apr 17, 2019 7.700 7.712 7.567 7.591 407,679 -0.12(-1.52%)
Apr 16, 2019 7.816 7.816 7.708 7.708 367,530 -0.05(-0.70%)
Apr 15, 2019 7.726 7.762 7.720 7.762 145,221 +0.04(+0.47%)
Apr 12, 2019 7.822 7.822 7.690 7.726 179,574 -0.05(-0.62%)
Apr 11, 2019 7.822 7.833 7.732 7.774 165,103 -0.03(-0.38%)
Apr 10, 2019 7.786 7.864 7.786 7.804 148,993 +0.02(+0.23%)
Apr 09, 2019 7.780 7.798 7.750 7.786 188,664 +0.01(+0.08%)
Apr 08, 2019 7.744 7.839 7.714 7.780 199,717 +0.02(+0.23%)
Apr 05, 2019 7.756 7.774 7.738 7.762 118,938 +0.04(+0.54%)
Apr 04, 2019 7.738 7.780 7.690 7.720 164,145 -0.03(-0.39%)
Apr 03, 2019 7.702 7.780 7.678 7.750 142,688 +0.06(+0.78%)
Apr 02, 2019 7.744 7.760 7.672 7.690 164,716 -0.08(-1.08%)
Apr 01, 2019 7.702 7.774 7.678 7.774 160,074 +0.08(+1.09%)
Mar 29, 2019 7.654 7.696 7.618 7.690 152,754 +0.11(+1.51%)
Mar 28, 2019 7.612 7.636 7.570 7.576 112,373 -0.01(-0.08%)
Mar 27, 2019 7.600 7.648 7.570 7.582 258,050 -0.02(-0.24%)
Mar 26, 2019 7.600 7.633 7.570 7.600 133,426 +0.04(+0.50%)
Mar 25, 2019 7.666 7.666 7.552 7.562 174,210 -0.10(-1.36%)
Mar 22, 2019 7.804 7.805 7.600 7.666 205,061 -0.17(-2.22%)
Mar 21, 2019 7.678 7.840 7.647 7.840 206,638 +0.11(+1.40%)
Mar 20, 2019 7.678 7.774 7.678 7.732 161,083 +0.02(+0.31%)
Mar 19, 2019 7.738 7.762 7.696 7.708 154,986 +0.00(+0.05%)
Mar 18, 2019 7.704 7.734 7.680 7.704 198,756 +0.02(+0.31%)
Mar 15, 2019 7.662 7.704 7.621 7.680 120,188 +0.07(+0.86%)
Mar 14, 2019 7.656 7.674 7.609 7.615 114,406 -0.02(-0.31%)
Mar 13, 2019 7.627 7.662 7.615 7.638 116,287 +0.02(+0.23%)
Mar 12, 2019 7.585 7.638 7.585 7.621 108,462 +0.05(+0.63%)
Mar 11, 2019 7.514 7.573 7.481 7.573 101,548 +0.12(+1.60%)
Mar 08, 2019 7.466 7.508 7.418 7.454 116,994 -0.05(-0.63%)
Mar 07, 2019 7.537 7.573 7.484 7.502 140,324 -0.04(-0.55%)
Mar 06, 2019 7.644 7.644 7.502 7.543 220,551 -0.10(-1.25%)
Mar 05, 2019 7.650 7.704 7.630 7.638 133,294 +0.01(+0.16%)
Mar 04, 2019 7.698 7.757 7.615 7.627 156,197 -0.05(-0.70%)
Mar 01, 2019 7.680 7.692 7.644 7.680 116,658 +0.04(+0.47%)
Feb 28, 2019 7.728 7.734 7.605 7.644 213,601 -0.03(-0.39%)
Feb 27, 2019 7.674 7.698 7.645 7.674 128,162 +0.02(+0.31%)
Feb 26, 2019 7.662 7.686 7.573 7.650 237,020 -0.01(-0.16%)
Feb 25, 2019 7.698 7.763 7.656 7.662 153,557 -0.01(-0.08%)
Feb 22, 2019 7.674 7.692 7.644 7.668 68,583 +0.03(+0.39%)
Feb 21, 2019 7.650 7.698 7.633 7.638 166,525 -0.05(-0.70%)
Feb 20, 2019 7.757 7.760 7.686 7.692 152,462 -0.10(-1.22%)
Feb 19, 2019 7.805 7.815 7.734 7.787 199,948 +0.02(+0.20%)
Feb 15, 2019 7.624 7.789 7.624 7.771 186,726 +0.15(+2.01%)
Feb 14, 2019 7.600 7.618 7.585 7.618 130,742 +0.02(+0.23%)
Feb 13, 2019 7.577 7.632 7.565 7.600 132,728 +0.03(+0.39%)
Feb 12, 2019 7.594 7.630 7.571 7.571 216,801 +0.01(+0.08%)
Feb 11, 2019 7.589 7.611 7.565 7.565 131,361 -0.05(-0.70%)
Feb 08, 2019 7.636 7.653 7.583 7.618 159,760 -0.04(-0.46%)
Feb 07, 2019 7.665 7.671 7.594 7.653 216,913 -0.02(-0.31%)
Feb 06, 2019 7.689 7.698 7.653 7.677 154,674 -0.02(-0.22%)
Feb 05, 2019 7.695 7.712 7.671 7.694 131,675 +0.03(+0.37%)
Feb 04, 2019 7.665 7.712 7.659 7.665 157,844 -0.02(-0.23%)
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.