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

abrdn World Healthcare Fund (NY: THW )

12.67 -0.20 (-1.55%)
Streaming Delayed Price Updated: 2:48 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 29, 2020 9.800 9.861 9.715 9.854 219,380 +0.12(+1.26%)
May 28, 2020 9.636 9.834 9.575 9.732 295,955 +0.10(+0.99%)
May 27, 2020 9.718 9.756 9.575 9.636 274,253 -0.08(-0.84%)
May 26, 2020 9.800 9.800 9.670 9.718 315,759 +0.12(+1.21%)
May 22, 2020 9.500 9.653 9.459 9.602 221,583 +0.12(+1.22%)
May 21, 2020 9.548 9.643 9.473 9.486 252,406 -0.15(-1.55%)
May 20, 2020 9.772 9.820 9.629 9.636 367,916 -0.11(-1.12%)
May 19, 2020 9.725 9.834 9.629 9.745 289,265 +0.00(+0.05%)
May 18, 2020 9.639 9.835 9.599 9.741 461,938 +0.29(+3.07%)
May 15, 2020 9.416 9.626 9.410 9.450 345,819 -0.01(-0.07%)
May 14, 2020 9.389 9.545 9.288 9.457 459,799 +0.03(+0.29%)
May 13, 2020 9.531 9.741 9.410 9.430 564,036 -0.10(-1.06%)
May 12, 2020 9.815 9.855 9.531 9.531 408,010 -0.25(-2.56%)
May 11, 2020 9.525 9.828 9.484 9.781 382,376 +0.24(+2.48%)
May 08, 2020 9.558 9.599 9.470 9.545 284,087 +0.09(+0.93%)
May 07, 2020 9.585 9.592 9.450 9.457 279,634 +0.01(+0.14%)
May 06, 2020 9.464 9.572 9.389 9.443 238,877 +0.01(+0.07%)
May 05, 2020 9.281 9.545 9.281 9.437 424,201 +0.22(+2.34%)
May 04, 2020 9.146 9.261 9.004 9.221 320,103 -0.03(-0.29%)
May 01, 2020 9.369 9.369 9.187 9.248 409,032 -0.19(-2.00%)
Apr 30, 2020 9.484 9.484 9.313 9.437 541,624 +0.03(+0.36%)
Apr 29, 2020 9.457 9.531 9.373 9.403 337,495 +0.06(+0.65%)
Apr 28, 2020 9.592 9.592 9.275 9.342 502,132 -0.19(-1.98%)
Apr 27, 2020 9.437 9.592 9.404 9.531 518,777 +0.18(+1.88%)
Apr 24, 2020 9.194 9.436 9.119 9.356 357,514 +0.20(+2.21%)
Apr 23, 2020 9.031 9.214 8.964 9.153 361,551 +0.14(+1.50%)
Apr 22, 2020 9.038 9.058 8.903 9.018 289,107 +0.17(+1.91%)
Apr 21, 2020 9.052 9.092 8.592 8.849 458,706 -0.25(-2.75%)
Apr 20, 2020 8.957 9.248 8.950 9.099 644,660 +0.14(+1.58%)
Apr 17, 2020 9.004 9.052 8.806 8.957 245,152 +0.18(+2.05%)
Apr 16, 2020 8.737 8.944 8.658 8.777 399,173 +0.11(+1.24%)
Apr 15, 2020 8.549 8.737 8.415 8.670 304,178 -0.01(-0.15%)
Apr 14, 2020 8.529 8.683 8.369 8.683 287,122 +0.40(+4.77%)
Apr 13, 2020 8.502 8.504 8.128 8.288 383,768 -0.13(-1.51%)
Apr 09, 2020 8.261 8.489 8.221 8.415 328,163 +0.27(+3.37%)
Apr 08, 2020 7.846 8.221 7.809 8.141 308,253 +0.31(+4.02%)
Apr 07, 2020 7.940 7.940 7.699 7.826 329,695 +0.23(+3.00%)
Apr 06, 2020 7.485 7.625 7.411 7.599 383,572 +0.35(+4.80%)
Apr 03, 2020 7.257 7.391 7.204 7.251 250,491 -0.07(-0.91%)
Apr 02, 2020 7.063 7.351 7.036 7.317 296,114 +0.06(+0.83%)
Apr 01, 2020 7.163 7.448 7.163 7.257 320,726 -0.37(-4.83%)
Mar 31, 2020 7.860 8.034 7.579 7.625 447,162 -0.11(-1.39%)
Mar 30, 2020 7.364 7.793 7.364 7.733 398,001 +0.33(+4.43%)
Mar 27, 2020 7.297 7.538 7.230 7.404 227,936 -0.06(-0.81%)
Mar 26, 2020 7.137 7.532 7.070 7.465 341,174 +0.46(+6.60%)
Mar 25, 2020 6.313 7.204 6.313 7.003 338,850 +0.60(+9.30%)
Mar 24, 2020 6.092 6.458 6.092 6.407 297,089 +0.46(+7.65%)
Mar 23, 2020 6.293 6.293 5.865 5.952 476,195 -0.45(-7.01%)
Mar 20, 2020 6.327 6.688 6.300 6.400 317,557 +0.12(+1.92%)
Mar 19, 2020 6.092 6.331 5.945 6.280 435,905 +0.09(+1.48%)
Mar 18, 2020 6.684 6.869 5.930 6.188 740,964 -0.93(-13.01%)
Mar 17, 2020 6.909 7.204 6.631 7.114 544,235 +0.24(+3.56%)
Mar 16, 2020 6.869 7.319 6.750 6.869 477,663 -0.82(-10.66%)
Mar 13, 2020 7.378 7.729 7.167 7.689 556,314 +0.64(+9.10%)
Mar 12, 2020 7.537 7.596 6.426 7.048 777,958 -0.98(-12.19%)
Mar 11, 2020 8.370 8.386 7.960 8.026 342,169 -0.47(-5.53%)
Mar 10, 2020 8.562 8.654 8.271 8.496 235,382 +0.06(+0.71%)
Mar 09, 2020 7.967 8.568 7.967 8.436 395,535 -0.48(-5.34%)
Mar 06, 2020 8.740 8.912 8.681 8.912 212,663 -0.05(-0.52%)
Mar 05, 2020 8.972 9.025 8.872 8.958 321,425 -0.15(-1.60%)
Mar 04, 2020 8.780 9.124 8.754 9.104 391,342 +0.46(+5.28%)
Mar 03, 2020 8.787 8.853 8.555 8.648 454,075 -0.07(-0.83%)
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.