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 +0.08 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.101 7.112 6.975 7.003 193,673 -0.04(-0.62%)
Apr 27, 2018 7.013 7.058 7.008 7.046 121,386 +0.04(+0.54%)
Apr 26, 2018 6.981 7.057 6.976 7.008 217,400 +0.07(+0.98%)
Apr 25, 2018 6.915 6.943 6.894 6.940 169,889 +0.02(+0.36%)
Apr 24, 2018 6.937 6.982 6.910 6.915 186,551 -0.04(-0.55%)
Apr 23, 2018 7.008 7.038 6.931 6.954 168,622 -0.01(-0.08%)
Apr 20, 2018 6.986 7.035 6.943 6.959 306,040 +0.01(+0.08%)
Apr 19, 2018 7.057 7.057 6.934 6.954 194,655 -0.08(-1.11%)
Apr 18, 2018 7.037 7.075 6.999 7.032 148,539 -0.04(-0.53%)
Apr 17, 2018 6.972 7.069 6.972 7.069 227,883 +0.11(+1.55%)
Apr 16, 2018 6.945 6.988 6.940 6.961 167,781 +0.05(+0.78%)
Apr 13, 2018 6.956 6.972 6.897 6.907 157,293 -0.04(-0.54%)
Apr 12, 2018 6.951 6.999 6.945 6.945 218,432 +0.01(+0.16%)
Apr 11, 2018 6.961 7.005 6.913 6.934 210,865 -0.05(-0.70%)
Apr 10, 2018 6.988 7.026 6.918 6.983 218,833 +0.08(+1.17%)
Apr 09, 2018 6.902 6.978 6.889 6.902 142,198 +0.06(+0.87%)
Apr 06, 2018 6.924 6.999 6.800 6.843 178,555 -0.10(-1.48%)
Apr 05, 2018 6.961 6.999 6.940 6.945 90,262 -0.02(-0.23%)
Apr 04, 2018 6.800 6.961 6.793 6.961 129,124 +0.12(+1.73%)
Apr 03, 2018 6.811 6.864 6.746 6.843 137,267 +0.09(+1.36%)
Apr 02, 2018 6.924 6.943 6.731 6.751 363,364 -0.17(-2.49%)
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%)
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.