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

abrdn World Healthcare Fund (NY: THW )

12.81 -0.06 (-0.47%)
Streaming Delayed Price Updated: 10:20 AM 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 (%)
Jun 30, 2016 6.562 6.562 6.282 6.403 299,307 -0.03(-0.42%)
Jun 29, 2016 6.326 6.490 6.235 6.431 368,249 +0.20(+3.28%)
Jun 28, 2016 6.144 6.353 6.144 6.226 370,017 +0.12(+1.93%)
Jun 27, 2016 6.285 6.331 6.040 6.108 511,793 -0.21(-3.31%)
Jun 24, 2016 6.272 6.408 6.235 6.317 325,665 -0.07(-1.14%)
Jun 23, 2016 6.335 6.403 6.267 6.390 207,292 +0.07(+1.15%)
Jun 22, 2016 6.349 6.394 6.294 6.317 256,771 +0.02(+0.29%)
Jun 21, 2016 6.367 6.440 6.276 6.299 472,062 -0.07(-1.07%)
Jun 20, 2016 6.467 6.467 6.344 6.367 337,302 -0.06(-0.92%)
Jun 17, 2016 6.367 6.449 6.281 6.426 413,144 +0.03(+0.50%)
Jun 16, 2016 6.222 6.490 6.203 6.394 526,181 +0.09(+1.42%)
Jun 15, 2016 6.206 6.384 6.201 6.305 440,078 +0.10(+1.60%)
Jun 14, 2016 6.260 6.377 6.197 6.206 388,978 -0.08(-1.22%)
Jun 13, 2016 6.305 6.381 6.264 6.282 309,432 -0.06(-0.92%)
Jun 10, 2016 6.431 6.431 6.327 6.341 202,146 -0.14(-2.09%)
Jun 09, 2016 6.476 6.530 6.387 6.476 319,098 -0.06(-0.90%)
Jun 08, 2016 6.544 6.566 6.521 6.535 200,660 +0.01(+0.14%)
Jun 07, 2016 6.530 6.575 6.480 6.526 475,093 -0.02(-0.28%)
Jun 06, 2016 6.485 6.553 6.467 6.544 357,440 +0.06(+0.90%)
Jun 03, 2016 6.526 6.620 6.471 6.485 337,975 -0.04(-0.55%)
Jun 02, 2016 6.462 6.521 6.440 6.521 301,547 +0.07(+1.12%)
Jun 01, 2016 6.368 6.480 6.368 6.449 504,557 +0.08(+1.20%)
May 31, 2016 6.467 6.557 6.363 6.372 734,016 -0.09(-1.32%)
May 27, 2016 6.494 6.458 6.458 6.458 210,948 -0.05(-0.76%)
May 26, 2016 6.498 6.508 6.381 6.508 398,366 +0.01(+0.14%)
May 25, 2016 6.498 6.613 6.413 6.498 422,692 +0.14(+2.12%)
May 24, 2016 6.332 6.485 6.332 6.363 519,652 +0.05(+0.86%)
May 23, 2016 6.350 6.489 6.309 6.309 406,193 +0.04(+0.65%)
May 20, 2016 6.237 6.517 6.233 6.269 199,155 +0.05(+0.87%)
May 19, 2016 6.309 6.494 6.215 6.215 515,886 -0.14(-2.27%)
May 18, 2016 6.260 6.453 6.174 6.359 445,356 +0.05(+0.86%)
May 17, 2016 6.300 6.381 6.251 6.305 585,033 +0.05(+0.77%)
May 16, 2016 6.208 6.301 6.159 6.257 393,053 +0.04(+0.72%)
May 13, 2016 6.208 6.239 6.167 6.212 139,150 +0.04(+0.65%)
May 12, 2016 6.305 6.427 6.167 6.172 365,270 -0.12(-1.85%)
May 11, 2016 6.315 6.391 6.252 6.288 356,665 -0.08(-1.19%)
May 10, 2016 6.404 6.422 6.355 6.364 323,874 -0.04(-0.56%)
May 09, 2016 6.413 6.431 6.377 6.400 321,884 -0.01(-0.21%)
May 06, 2016 6.516 6.556 6.400 6.413 290,795 -0.17(-2.51%)
May 05, 2016 6.583 6.614 6.522 6.578 222,422 +0.04(+0.61%)
May 04, 2016 6.569 6.606 6.498 6.538 371,864 -0.04(-0.61%)
May 03, 2016 6.538 6.578 6.494 6.578 180,819 -0.04(-0.54%)
May 02, 2016 6.565 6.668 6.525 6.614 1,198,416 +0.02(+0.34%)
Apr 29, 2016 6.494 6.645 6.409 6.592 1,310,107 +0.12(+1.79%)
Apr 28, 2016 6.538 6.574 6.431 6.476 390,953 -0.05(-0.75%)
Apr 27, 2016 6.605 6.605 6.495 6.525 109,018 -0.03(-0.48%)
Apr 26, 2016 6.659 6.694 6.502 6.556 369,665 -0.07(-1.01%)
Apr 25, 2016 6.578 6.632 6.552 6.623 276,062 +0.05(+0.82%)
Apr 22, 2016 6.596 6.610 6.494 6.569 209,278 +0.03(+0.41%)
Apr 21, 2016 6.498 6.560 6.453 6.543 180,189 +0.03(+0.48%)
Apr 20, 2016 6.511 6.534 6.453 6.511 207,523 +0.08(+1.25%)
Apr 19, 2016 6.449 6.485 6.431 6.431 218,367 +0.01(+0.14%)
Apr 18, 2016 6.360 6.468 6.360 6.422 174,435 +0.00(+0.07%)
Apr 15, 2016 6.413 6.453 6.386 6.418 243,688 -0.04(-0.69%)
Apr 14, 2016 6.489 6.489 6.404 6.462 139,761 +0.00(+0.05%)
Apr 13, 2016 6.384 6.468 6.335 6.459 224,136 +0.10(+1.60%)
Apr 12, 2016 6.309 6.366 6.211 6.357 196,119 +0.02(+0.28%)
Apr 11, 2016 6.317 6.366 6.313 6.340 188,625 +0.01(+0.20%)
Apr 08, 2016 6.313 6.335 6.304 6.327 155,861 +0.04(+0.64%)
Apr 07, 2016 6.313 6.366 6.251 6.286 214,542 -0.08(-1.18%)
Apr 06, 2016 6.193 6.415 6.185 6.362 353,561 +0.14(+2.21%)
Apr 05, 2016 6.180 6.229 6.140 6.224 151,155 -0.02(-0.28%)
Apr 04, 2016 6.185 6.260 6.169 6.242 278,271 +0.08(+1.37%)
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.