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

abrdn World Healthcare Fund (NY: THW )

12.84 +0.18 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2017 7.635 7.640 7.505 7.565 178,442 +0.06(+0.80%)
Jun 29, 2017 7.580 7.620 7.414 7.505 221,187 -0.08(-0.99%)
Jun 28, 2017 7.475 7.615 7.475 7.580 235,653 +0.12(+1.54%)
Jun 27, 2017 7.695 7.695 7.460 7.465 311,724 -0.16(-2.04%)
Jun 26, 2017 7.700 7.700 7.571 7.620 306,928 -0.03(-0.33%)
Jun 23, 2017 7.630 7.705 7.560 7.645 262,139 +0.10(+1.33%)
Jun 22, 2017 7.455 7.670 7.455 7.545 459,895 +0.11(+1.48%)
Jun 21, 2017 7.369 7.490 7.331 7.434 192,240 +0.12(+1.64%)
Jun 20, 2017 7.259 7.424 7.259 7.314 270,476 +0.07(+0.90%)
Jun 19, 2017 7.239 7.384 7.239 7.249 180,527 +0.01(+0.07%)
Jun 16, 2017 7.269 7.344 7.180 7.244 131,290 -0.05(-0.69%)
Jun 15, 2017 7.314 7.345 7.288 7.294 87,548 -0.04(-0.50%)
Jun 14, 2017 7.311 7.386 7.311 7.331 166,155 +0.00(+0.07%)
Jun 13, 2017 7.351 7.351 7.291 7.326 144,505 +0.06(+0.82%)
Jun 12, 2017 7.271 7.311 7.266 7.266 82,272 -0.01(-0.08%)
Jun 09, 2017 7.237 7.326 7.237 7.272 120,717 -0.01(-0.13%)
Jun 08, 2017 7.207 7.281 7.192 7.281 104,703 +0.09(+1.31%)
Jun 07, 2017 7.291 7.291 7.152 7.187 135,739 -0.04(-0.62%)
Jun 06, 2017 7.237 7.286 7.227 7.232 130,848 -0.06(-0.88%)
Jun 05, 2017 7.232 7.301 7.232 7.296 152,589 +0.01(+0.20%)
Jun 02, 2017 7.266 7.298 7.252 7.281 80,838 -0.01(-0.20%)
Jun 01, 2017 7.167 7.296 7.167 7.296 163,340 +0.15(+2.08%)
May 31, 2017 7.197 7.226 7.103 7.147 156,527 +0.02(+0.35%)
May 30, 2017 7.177 7.232 7.103 7.122 134,797 -0.06(-0.83%)
May 26, 2017 7.207 7.232 7.162 7.182 137,595 -0.04(-0.55%)
May 25, 2017 7.202 7.252 7.177 7.222 122,247 +0.07(+0.97%)
May 24, 2017 7.117 7.197 7.117 7.152 135,950 -0.00(-0.07%)
May 23, 2017 7.167 7.182 7.137 7.157 143,392 +0.02(+0.28%)
May 22, 2017 7.167 7.217 7.132 7.137 137,919 -0.01(-0.21%)
May 19, 2017 7.078 7.157 7.078 7.152 180,746 +0.07(+1.05%)
May 18, 2017 7.053 7.141 7.053 7.078 148,562 +0.02(+0.35%)
May 17, 2017 7.187 7.227 7.043 7.053 203,519 -0.12(-1.68%)
May 16, 2017 7.220 7.220 7.149 7.174 111,019 -0.02(-0.34%)
May 15, 2017 7.174 7.203 7.105 7.198 235,001 +0.06(+0.90%)
May 12, 2017 7.065 7.144 7.060 7.134 215,874 +0.09(+1.26%)
May 11, 2017 7.046 7.055 7.021 7.046 236,860 +0.00(+0.00%)
May 10, 2017 7.070 7.129 7.046 7.046 224,627 -0.04(-0.56%)
May 09, 2017 7.070 7.159 7.070 7.085 188,433 -0.02(-0.28%)
May 08, 2017 7.164 7.193 7.046 7.105 247,227 -0.06(-0.83%)
May 05, 2017 7.228 7.253 7.144 7.164 214,126 -0.08(-1.09%)
May 04, 2017 7.272 7.277 7.161 7.243 298,384 +0.03(+0.41%)
May 03, 2017 7.228 7.248 7.154 7.213 130,860 -0.00(-0.07%)
May 02, 2017 7.228 7.253 7.169 7.218 161,644 -0.05(-0.75%)
May 01, 2017 7.110 7.277 7.100 7.272 292,781 +0.15(+2.15%)
Apr 28, 2017 7.159 7.159 7.100 7.119 298,005 +0.01(+0.13%)
Apr 27, 2017 7.124 7.128 7.075 7.110 174,609 +0.00(+0.07%)
Apr 26, 2017 7.055 7.122 7.046 7.105 160,463 +0.06(+0.91%)
Apr 25, 2017 7.031 7.095 7.016 7.041 373,879 +0.03(+0.42%)
Apr 24, 2017 7.070 7.105 7.009 7.011 241,147 +0.00(+0.07%)
Apr 21, 2017 7.055 7.060 7.001 7.006 103,071 -0.01(-0.21%)
Apr 20, 2017 7.060 7.060 6.996 7.021 131,427 -0.03(-0.49%)
Apr 19, 2017 7.031 7.065 6.977 7.055 111,213 +0.07(+0.99%)
Apr 18, 2017 7.001 7.144 6.967 6.986 267,136 -0.05(-0.70%)
Apr 17, 2017 7.051 7.129 7.026 7.036 280,635 +0.00(+0.00%)
Apr 13, 2017 7.085 7.085 7.008 7.036 170,901 +0.00(+0.07%)
Apr 12, 2017 7.031 7.046 7.001 7.031 127,382 +0.02(+0.26%)
Apr 11, 2017 7.023 7.023 6.930 7.013 153,583 +0.04(+0.56%)
Apr 10, 2017 6.979 7.037 6.954 6.974 233,328 -0.04(-0.56%)
Apr 07, 2017 6.935 7.032 6.910 7.013 240,797 +0.08(+1.13%)
Apr 06, 2017 6.920 7.018 6.915 6.935 202,274 +0.02(+0.28%)
Apr 05, 2017 7.003 7.071 6.910 6.915 287,467 -0.09(-1.32%)
Apr 04, 2017 7.091 7.159 6.969 7.008 191,288 -0.08(-1.10%)
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.