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

abrdn World Healthcare Fund (NY: THW )

12.91 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.553 6.706 6.467 6.652 1,298,301 +0.12(+1.79%)
Apr 28, 2016 6.598 6.634 6.489 6.535 387,430 -0.05(-0.75%)
Apr 27, 2016 6.665 6.665 6.554 6.584 108,035 -0.03(-0.48%)
Apr 26, 2016 6.719 6.755 6.562 6.616 366,334 -0.07(-1.01%)
Apr 25, 2016 6.638 6.692 6.611 6.683 273,574 +0.05(+0.82%)
Apr 22, 2016 6.656 6.670 6.553 6.629 207,393 +0.03(+0.41%)
Apr 21, 2016 6.557 6.620 6.512 6.602 178,566 +0.03(+0.48%)
Apr 20, 2016 6.571 6.593 6.512 6.571 205,653 +0.08(+1.25%)
Apr 19, 2016 6.507 6.544 6.489 6.489 216,399 +0.01(+0.14%)
Apr 18, 2016 6.417 6.527 6.417 6.480 172,863 +0.00(+0.07%)
Apr 15, 2016 6.471 6.512 6.444 6.476 241,492 -0.05(-0.69%)
Apr 14, 2016 6.548 6.548 6.462 6.521 138,502 +0.00(+0.05%)
Apr 13, 2016 6.442 6.527 6.393 6.518 222,116 +0.10(+1.60%)
Apr 12, 2016 6.366 6.424 6.268 6.415 194,352 +0.02(+0.28%)
Apr 11, 2016 6.375 6.424 6.370 6.397 186,925 +0.01(+0.20%)
Apr 08, 2016 6.370 6.393 6.362 6.384 154,457 +0.04(+0.64%)
Apr 07, 2016 6.370 6.424 6.308 6.344 212,609 -0.08(-1.18%)
Apr 06, 2016 6.250 6.473 6.241 6.420 350,375 +0.14(+2.21%)
Apr 05, 2016 6.236 6.286 6.196 6.281 149,793 -0.02(-0.28%)
Apr 04, 2016 6.241 6.317 6.225 6.299 275,763 +0.08(+1.37%)
Apr 01, 2016 6.268 6.272 6.154 6.214 281,713 -0.06(-0.93%)
Mar 31, 2016 6.303 6.303 6.169 6.272 295,233 -0.00(-0.07%)
Mar 30, 2016 6.241 6.281 6.222 6.277 152,274 +0.08(+1.23%)
Mar 29, 2016 6.147 6.209 6.147 6.201 126,768 +0.02(+0.29%)
Mar 28, 2016 6.160 6.241 6.107 6.183 211,334 +0.03(+0.51%)
Mar 24, 2016 6.241 6.151 6.151 6.151 160,384 -0.09(-1.50%)
Mar 23, 2016 6.241 6.298 6.236 6.245 213,323 -0.03(-0.43%)
Mar 22, 2016 6.156 6.288 6.156 6.272 406,366 +0.06(+0.94%)
Mar 21, 2016 6.102 6.263 6.098 6.214 337,425 +0.07(+1.09%)
Mar 18, 2016 6.169 6.187 6.084 6.147 449,766 +0.00(+0.00%)
Mar 17, 2016 6.084 6.160 5.932 6.147 669,212 +0.05(+0.81%)
Mar 16, 2016 6.035 6.116 5.995 6.098 768,138 +0.04(+0.71%)
Mar 15, 2016 6.050 6.076 5.917 6.055 545,387 -0.04(-0.58%)
Mar 14, 2016 6.006 6.094 5.984 6.090 366,599 +0.10(+1.63%)
Mar 11, 2016 5.926 6.024 5.926 5.992 244,281 +0.08(+1.27%)
Mar 10, 2016 5.984 5.988 5.895 5.917 202,589 -0.02(-0.37%)
Mar 09, 2016 6.077 6.077 5.922 5.939 477,291 -0.10(-1.62%)
Mar 08, 2016 5.988 6.068 5.939 6.037 379,263 -0.03(-0.44%)
Mar 07, 2016 5.979 6.094 5.941 6.063 342,151 +0.07(+1.11%)
Mar 04, 2016 6.024 6.050 5.953 5.997 243,385 +0.01(+0.15%)
Mar 03, 2016 5.975 5.997 5.930 5.988 312,165 -0.02(-0.30%)
Mar 02, 2016 6.046 6.046 5.935 6.006 265,532 -0.03(-0.51%)
Mar 01, 2016 5.966 6.072 5.864 6.037 342,413 +0.14(+2.41%)
Feb 29, 2016 5.979 5.979 5.868 5.895 499,643 -0.04(-0.75%)
Feb 26, 2016 5.908 5.948 5.895 5.939 191,250 +0.04(+0.75%)
Feb 25, 2016 5.842 5.939 5.815 5.895 202,037 +0.05(+0.83%)
Feb 24, 2016 5.806 5.883 5.718 5.846 379,243 +0.02(+0.30%)
Feb 23, 2016 5.851 5.872 5.811 5.828 186,803 -0.02(-0.30%)
Feb 22, 2016 5.842 5.868 5.795 5.846 251,284 +0.07(+1.15%)
Feb 19, 2016 5.709 5.780 5.669 5.780 178,873 +0.05(+0.85%)
Feb 18, 2016 5.815 5.828 5.696 5.731 426,419 -0.03(-0.54%)
Feb 17, 2016 5.669 5.766 5.629 5.762 471,915 +0.17(+2.98%)
Feb 16, 2016 5.490 5.599 5.464 5.595 320,481 +0.17(+3.07%)
Feb 12, 2016 5.389 5.428 5.428 5.428 391,875 +0.07(+1.31%)
Feb 11, 2016 5.375 5.446 5.345 5.358 505,309 -0.14(-2.63%)
Feb 10, 2016 5.577 5.626 5.503 5.503 358,437 -0.06(-1.11%)
Feb 09, 2016 5.503 5.670 5.503 5.564 367,577 -0.04(-0.71%)
Feb 08, 2016 5.683 5.747 5.564 5.604 384,604 -0.19(-3.26%)
Feb 05, 2016 5.964 5.964 5.784 5.793 175,332 -0.16(-2.66%)
Feb 04, 2016 5.916 5.986 5.889 5.951 277,830 +0.01(+0.15%)
Feb 03, 2016 6.017 6.021 5.885 5.942 350,058 -0.04(-0.66%)
Feb 02, 2016 5.995 6.034 5.957 5.981 314,739 -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.