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, 2019 7.360 7.360 7.274 7.317 202,033 -0.06(-0.83%)
May 30, 2019 7.341 7.384 7.317 7.378 175,723 +0.02(+0.25%)
May 29, 2019 7.464 7.464 7.299 7.360 221,442 -0.13(-1.72%)
May 28, 2019 7.562 7.574 7.470 7.488 155,959 -0.06(-0.81%)
May 24, 2019 7.513 7.586 7.513 7.549 108,699 +0.06(+0.73%)
May 23, 2019 7.494 7.531 7.476 7.494 122,293 -0.03(-0.41%)
May 22, 2019 7.519 7.543 7.494 7.525 177,643 +0.01(+0.08%)
May 21, 2019 7.507 7.543 7.507 7.519 94,609 +0.03(+0.41%)
May 20, 2019 7.494 7.525 7.470 7.488 75,674 -0.04(-0.49%)
May 17, 2019 7.482 7.592 7.482 7.525 108,208 +0.01(+0.14%)
May 16, 2019 7.503 7.606 7.484 7.515 226,701 +0.03(+0.40%)
May 15, 2019 7.509 7.557 7.465 7.484 253,936 -0.04(-0.56%)
May 14, 2019 7.478 7.604 7.478 7.527 214,800 +0.05(+0.73%)
May 13, 2019 7.418 7.527 7.418 7.472 312,315 -0.06(-0.80%)
May 10, 2019 7.551 7.569 7.460 7.533 160,060 -0.01(-0.16%)
May 09, 2019 7.563 7.585 7.521 7.545 136,833 -0.07(-0.95%)
May 08, 2019 7.545 7.642 7.539 7.618 168,874 +0.05(+0.72%)
May 07, 2019 7.642 7.672 7.551 7.563 204,322 -0.12(-1.58%)
May 06, 2019 7.600 7.690 7.600 7.684 147,379 +0.01(+0.16%)
May 03, 2019 7.642 7.696 7.642 7.672 200,982 +0.04(+0.48%)
May 02, 2019 7.587 7.660 7.581 7.636 243,490 +0.00(+0.00%)
May 01, 2019 7.630 7.690 7.603 7.636 237,022 +0.01(+0.16%)
Apr 30, 2019 7.551 7.648 7.521 7.624 477,302 +0.10(+1.37%)
Apr 29, 2019 7.539 7.569 7.497 7.521 372,271 -0.04(-0.48%)
Apr 26, 2019 7.666 7.727 7.521 7.557 987,422 -0.10(-1.35%)
Apr 25, 2019 7.575 7.662 7.575 7.660 214,770 +0.05(+0.64%)
Apr 24, 2019 7.624 7.678 7.606 7.612 138,088 -0.04(-0.55%)
Apr 23, 2019 7.569 7.681 7.569 7.654 257,833 +0.05(+0.64%)
Apr 22, 2019 7.563 7.633 7.503 7.606 359,359 +0.03(+0.40%)
Apr 18, 2019 7.581 7.612 7.436 7.575 421,436 -0.02(-0.24%)
Apr 17, 2019 7.703 7.715 7.569 7.593 407,539 -0.12(-1.52%)
Apr 16, 2019 7.819 7.819 7.711 7.711 367,404 -0.05(-0.70%)
Apr 15, 2019 7.729 7.765 7.723 7.765 145,172 +0.04(+0.47%)
Apr 12, 2019 7.825 7.825 7.693 7.729 179,512 -0.05(-0.62%)
Apr 11, 2019 7.825 7.836 7.735 7.777 165,046 -0.03(-0.38%)
Apr 10, 2019 7.789 7.867 7.789 7.807 148,942 +0.02(+0.23%)
Apr 09, 2019 7.783 7.801 7.753 7.789 188,599 +0.01(+0.08%)
Apr 08, 2019 7.747 7.842 7.717 7.783 199,648 +0.02(+0.23%)
Apr 05, 2019 7.759 7.777 7.741 7.765 118,898 +0.04(+0.54%)
Apr 04, 2019 7.741 7.783 7.693 7.723 164,089 -0.03(-0.39%)
Apr 03, 2019 7.705 7.783 7.681 7.753 142,639 +0.06(+0.78%)
Apr 02, 2019 7.747 7.762 7.675 7.693 164,660 -0.08(-1.08%)
Apr 01, 2019 7.705 7.777 7.681 7.777 160,019 +0.08(+1.09%)
Mar 29, 2019 7.657 7.699 7.621 7.693 152,702 +0.11(+1.51%)
Mar 28, 2019 7.615 7.638 7.572 7.578 112,335 -0.01(-0.08%)
Mar 27, 2019 7.603 7.651 7.572 7.585 257,962 -0.02(-0.24%)
Mar 26, 2019 7.603 7.636 7.572 7.603 133,380 +0.04(+0.50%)
Mar 25, 2019 7.669 7.669 7.554 7.564 174,150 -0.10(-1.36%)
Mar 22, 2019 7.807 7.807 7.603 7.669 204,990 -0.17(-2.22%)
Mar 21, 2019 7.681 7.843 7.650 7.843 206,567 +0.11(+1.40%)
Mar 20, 2019 7.681 7.777 7.681 7.735 161,028 +0.02(+0.31%)
Mar 19, 2019 7.741 7.765 7.699 7.711 154,933 +0.00(+0.05%)
Mar 18, 2019 7.707 7.736 7.683 7.707 198,688 +0.02(+0.31%)
Mar 15, 2019 7.665 7.707 7.623 7.683 120,147 +0.07(+0.86%)
Mar 14, 2019 7.659 7.677 7.611 7.617 114,366 -0.02(-0.31%)
Mar 13, 2019 7.629 7.665 7.617 7.641 116,247 +0.02(+0.23%)
Mar 12, 2019 7.588 7.641 7.588 7.623 108,424 +0.05(+0.63%)
Mar 11, 2019 7.516 7.576 7.484 7.576 101,513 +0.12(+1.60%)
Mar 08, 2019 7.469 7.510 7.421 7.457 116,954 -0.05(-0.63%)
Mar 07, 2019 7.540 7.576 7.486 7.504 140,276 -0.04(-0.55%)
Mar 06, 2019 7.647 7.647 7.504 7.546 220,476 -0.10(-1.25%)
Mar 05, 2019 7.653 7.707 7.632 7.641 133,249 +0.01(+0.16%)
Mar 04, 2019 7.701 7.760 7.617 7.629 156,144 -0.05(-0.70%)
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.