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

abrdn World Healthcare Fund (NY: THW )

12.78 -0.09 (-0.71%)
Streaming Delayed Price Updated: 12:25 PM 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 (%)
May 31, 2016 6.469 6.559 6.366 6.375 733,764 -0.09(-1.33%)
May 27, 2016 6.496 6.460 6.460 6.460 210,876 -0.05(-0.76%)
May 26, 2016 6.501 6.510 6.384 6.510 398,229 +0.01(+0.14%)
May 25, 2016 6.501 6.615 6.415 6.501 422,547 +0.14(+2.12%)
May 24, 2016 6.334 6.487 6.334 6.366 519,474 +0.05(+0.86%)
May 23, 2016 6.352 6.492 6.312 6.312 406,054 +0.04(+0.65%)
May 20, 2016 6.239 6.519 6.235 6.271 199,087 +0.05(+0.87%)
May 19, 2016 6.312 6.496 6.217 6.217 515,709 -0.14(-2.27%)
May 18, 2016 6.262 6.456 6.176 6.361 445,204 +0.05(+0.86%)
May 17, 2016 6.303 6.383 6.253 6.307 584,832 +0.05(+0.77%)
May 16, 2016 6.210 6.304 6.161 6.259 392,919 +0.04(+0.72%)
May 13, 2016 6.210 6.241 6.170 6.214 139,102 +0.04(+0.65%)
May 12, 2016 6.307 6.429 6.170 6.174 365,145 -0.12(-1.85%)
May 11, 2016 6.317 6.393 6.254 6.290 356,542 -0.08(-1.19%)
May 10, 2016 6.406 6.424 6.357 6.366 323,763 -0.04(-0.56%)
May 09, 2016 6.415 6.433 6.380 6.402 321,773 -0.01(-0.21%)
May 06, 2016 6.518 6.558 6.402 6.415 290,695 -0.17(-2.51%)
May 05, 2016 6.585 6.616 6.524 6.581 222,346 +0.04(+0.61%)
May 04, 2016 6.572 6.609 6.500 6.540 371,737 -0.04(-0.61%)
May 03, 2016 6.540 6.581 6.496 6.581 180,757 -0.04(-0.54%)
May 02, 2016 6.567 6.670 6.527 6.616 1,198,005 +0.02(+0.34%)
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%)
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.