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

abrdn World Healthcare Fund (NY: THW )

13.06 +0.07 (+0.56%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 20, 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, 2017 7.260 7.289 7.165 7.210 155,170 +0.03(+0.35%)
May 30, 2017 7.240 7.295 7.165 7.185 133,628 -0.06(-0.83%)
May 26, 2017 7.270 7.295 7.225 7.245 136,402 -0.04(-0.55%)
May 25, 2017 7.265 7.315 7.240 7.285 121,187 +0.07(+0.97%)
May 24, 2017 7.180 7.260 7.180 7.215 134,771 -0.01(-0.07%)
May 23, 2017 7.230 7.245 7.200 7.220 142,148 +0.02(+0.28%)
May 22, 2017 7.230 7.280 7.195 7.200 136,723 -0.02(-0.21%)
May 19, 2017 7.140 7.220 7.140 7.215 179,178 +0.08(+1.05%)
May 18, 2017 7.115 7.204 7.115 7.140 147,274 +0.03(+0.35%)
May 17, 2017 7.250 7.290 7.105 7.115 201,754 -0.12(-1.68%)
May 16, 2017 7.283 7.283 7.212 7.236 110,056 -0.02(-0.34%)
May 15, 2017 7.236 7.266 7.167 7.261 232,963 +0.06(+0.90%)
May 12, 2017 7.127 7.207 7.122 7.197 214,002 +0.09(+1.26%)
May 11, 2017 7.107 7.117 7.082 7.107 234,806 +0.00(+0.00%)
May 10, 2017 7.132 7.192 7.107 7.107 222,680 -0.04(-0.56%)
May 09, 2017 7.132 7.222 7.132 7.147 186,799 -0.02(-0.28%)
May 08, 2017 7.227 7.256 7.107 7.167 245,084 -0.06(-0.83%)
May 05, 2017 7.291 7.316 7.207 7.227 212,269 -0.08(-1.09%)
May 04, 2017 7.336 7.341 7.224 7.306 295,797 +0.03(+0.41%)
May 03, 2017 7.291 7.311 7.217 7.276 129,726 -0.00(-0.07%)
May 02, 2017 7.291 7.316 7.231 7.281 160,242 -0.05(-0.75%)
May 01, 2017 7.172 7.341 7.162 7.336 290,242 +0.15(+2.15%)
Apr 28, 2017 7.222 7.222 7.162 7.181 295,421 +0.01(+0.13%)
Apr 27, 2017 7.187 7.190 7.137 7.172 173,095 +0.00(+0.07%)
Apr 26, 2017 7.117 7.184 7.107 7.167 159,071 +0.06(+0.91%)
Apr 25, 2017 7.092 7.157 7.077 7.102 370,637 +0.03(+0.42%)
Apr 24, 2017 7.132 7.167 7.071 7.072 239,056 +0.00(+0.07%)
Apr 21, 2017 7.117 7.122 7.062 7.067 102,177 -0.01(-0.21%)
Apr 20, 2017 7.122 7.122 7.058 7.082 130,287 -0.03(-0.49%)
Apr 19, 2017 7.092 7.127 7.038 7.117 110,249 +0.07(+0.99%)
Apr 18, 2017 7.062 7.207 7.028 7.048 264,820 -0.05(-0.70%)
Apr 17, 2017 7.112 7.192 7.087 7.097 278,202 +0.00(+0.00%)
Apr 13, 2017 7.147 7.147 7.069 7.097 169,419 +0.00(+0.07%)
Apr 12, 2017 7.092 7.107 7.062 7.092 126,277 +0.02(+0.26%)
Apr 11, 2017 7.084 7.084 6.990 7.074 152,251 +0.04(+0.56%)
Apr 10, 2017 7.040 7.099 7.015 7.035 231,305 -0.04(-0.56%)
Apr 07, 2017 6.995 7.094 6.971 7.074 238,709 +0.08(+1.13%)
Apr 06, 2017 6.980 7.079 6.975 6.995 200,520 +0.02(+0.28%)
Apr 05, 2017 7.064 7.133 6.971 6.975 284,974 -0.09(-1.33%)
Apr 04, 2017 7.153 7.222 7.030 7.069 189,629 -0.08(-1.10%)
Apr 03, 2017 7.069 7.207 7.045 7.148 314,761 +0.07(+1.05%)
Mar 31, 2017 7.099 7.192 7.035 7.074 372,878 +0.00(+0.00%)
Mar 30, 2017 7.025 7.084 7.010 7.074 127,834 +0.09(+1.34%)
Mar 29, 2017 6.985 7.035 6.971 6.980 136,331 +0.02(+0.28%)
Mar 28, 2017 6.966 7.020 6.951 6.961 197,055 -0.01(-0.21%)
Mar 27, 2017 6.956 7.005 6.936 6.975 167,489 +0.03(+0.50%)
Mar 24, 2017 6.980 7.059 6.931 6.941 279,302 -0.08(-1.12%)
Mar 23, 2017 6.936 7.099 6.936 7.020 215,391 +0.07(+0.99%)
Mar 22, 2017 7.049 7.059 6.931 6.951 183,365 -0.07(-0.98%)
Mar 21, 2017 7.069 7.094 7.011 7.020 159,822 -0.04(-0.63%)
Mar 20, 2017 7.109 7.695 7.045 7.064 138,605 -0.08(-1.10%)
Mar 17, 2017 7.074 7.197 7.005 7.143 204,898 +0.02(+0.28%)
Mar 16, 2017 7.192 7.197 7.049 7.123 234,476 +0.03(+0.46%)
Mar 15, 2017 6.939 7.090 6.939 7.090 318,871 +0.14(+2.04%)
Mar 14, 2017 6.958 7.017 6.919 6.949 153,732 -0.05(-0.77%)
Mar 13, 2017 7.022 7.061 6.954 7.002 217,104 +0.02(+0.35%)
Mar 10, 2017 6.983 7.031 6.944 6.978 98,431 +0.02(+0.28%)
Mar 09, 2017 7.017 7.086 6.944 6.958 242,525 -0.07(-0.97%)
Mar 08, 2017 7.017 7.110 7.012 7.027 263,321 -0.03(-0.42%)
Mar 07, 2017 7.125 7.130 7.017 7.056 237,793 -0.06(-0.89%)
Mar 06, 2017 7.164 7.164 7.110 7.120 205,906 -0.04(-0.55%)
Mar 03, 2017 7.090 7.188 7.066 7.159 144,323 +0.03(+0.41%)
Mar 02, 2017 7.164 7.208 7.120 7.130 179,161 -0.02(-0.34%)
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.