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 29, 2018 7.184 7.206 7.134 7.134 190,009 -0.01(-0.16%)
Jun 28, 2018 7.139 7.156 7.066 7.145 170,720 +0.05(+0.70%)
Jun 27, 2018 7.200 7.200 7.095 7.095 275,992 -0.06(-0.85%)
Jun 26, 2018 7.206 7.234 7.150 7.156 118,028 -0.05(-0.69%)
Jun 25, 2018 7.267 7.267 7.167 7.206 171,914 -0.08(-1.07%)
Jun 22, 2018 7.245 7.295 7.233 7.284 180,238 +0.04(+0.54%)
Jun 21, 2018 7.267 7.288 7.239 7.245 153,263 -0.03(-0.38%)
Jun 20, 2018 7.261 7.300 7.261 7.272 159,877 +0.03(+0.38%)
Jun 19, 2018 7.212 7.272 7.195 7.245 271,014 +0.02(+0.28%)
Jun 18, 2018 7.279 7.286 7.224 7.224 164,962 -0.08(-1.13%)
Jun 15, 2018 7.318 7.301 7.307 290,178 +0.01(+0.08%)
Jun 14, 2018 7.263 7.307 7.246 7.301 177,547 +0.07(+0.99%)
Jun 13, 2018 7.230 7.252 7.208 7.230 180,430 -0.01(-0.15%)
Jun 12, 2018 7.191 7.252 7.191 7.241 187,693 +0.02(+0.30%)
Jun 11, 2018 7.219 7.224 7.186 7.219 147,379 +0.03(+0.38%)
Jun 08, 2018 7.120 7.197 7.120 7.191 129,890 +0.03(+0.46%)
Jun 07, 2018 7.180 7.191 7.142 7.159 170,539 -0.01(-0.08%)
Jun 06, 2018 7.191 7.164 124,924 +0.03(+0.38%)
Jun 05, 2018 7.098 7.180 7.098 7.137 157,160 -0.01(-0.08%)
Jun 04, 2018 7.137 7.175 7.115 7.142 314,239 +0.02(+0.23%)
Jun 01, 2018 7.093 7.142 7.093 7.126 136,088 +0.04(+0.62%)
May 31, 2018 7.186 7.186 7.060 7.082 210,036 -0.03(-0.46%)
May 30, 2018 7.027 7.137 7.016 7.115 187,349 +0.08(+1.09%)
May 29, 2018 7.010 7.049 6.972 7.038 364,439 -0.01(-0.08%)
May 25, 2018 7.043 7.043 7.043 0 -0.03(-0.39%)
May 24, 2018 7.087 7.147 7.054 7.071 204,537 -0.03(-0.46%)
May 23, 2018 7.082 7.145 7.076 7.104 183,712 +0.00(+0.00%)
May 22, 2018 7.087 7.153 7.087 7.104 201,750 -0.02(-0.31%)
May 21, 2018 7.213 7.219 7.120 7.126 167,734 -0.03(-0.46%)
May 18, 2018 7.191 7.197 7.142 7.159 217,914 -0.01(-0.08%)
May 17, 2018 7.213 7.213 7.153 7.164 170,999 -0.02(-0.25%)
May 16, 2018 7.139 7.193 7.128 7.182 200,765 +0.04(+0.61%)
May 15, 2018 7.144 7.166 7.133 7.139 228,463 -0.01(-0.15%)
May 14, 2018 7.161 7.220 7.139 7.150 195,164 +0.03(+0.46%)
May 11, 2018 7.013 7.133 7.013 7.117 282,460 +0.09(+1.32%)
May 10, 2018 6.981 7.052 6.981 7.024 164,850 +0.05(+0.70%)
May 09, 2018 6.937 6.997 6.910 6.975 113,309 +0.03(+0.47%)
May 08, 2018 6.964 6.972 6.910 6.943 318,628 -0.04(-0.55%)
May 07, 2018 7.013 7.024 6.973 6.981 107,980 +0.02(+0.23%)
May 04, 2018 6.850 6.972 6.839 6.964 174,050 +0.09(+1.35%)
May 03, 2018 6.905 6.926 6.839 6.872 214,833 -0.09(-1.25%)
May 02, 2018 7.003 7.003 6.948 6.959 92,405 -0.04(-0.63%)
May 01, 2018 6.975 7.013 6.947 7.003 134,609 +0.00(+0.01%)
Apr 30, 2018 7.101 7.112 6.975 7.003 193,673 -0.04(-0.62%)
Apr 27, 2018 7.013 7.058 7.008 7.046 121,386 +0.04(+0.54%)
Apr 26, 2018 6.981 7.057 6.976 7.008 217,400 +0.07(+0.98%)
Apr 25, 2018 6.915 6.943 6.894 6.940 169,889 +0.02(+0.36%)
Apr 24, 2018 6.937 6.982 6.910 6.915 186,551 -0.04(-0.55%)
Apr 23, 2018 7.008 7.038 6.931 6.954 168,622 -0.01(-0.08%)
Apr 20, 2018 6.986 7.035 6.943 6.959 306,040 +0.01(+0.08%)
Apr 19, 2018 7.057 7.057 6.934 6.954 194,655 -0.08(-1.11%)
Apr 18, 2018 7.037 7.075 6.999 7.032 148,539 -0.04(-0.53%)
Apr 17, 2018 6.972 7.069 6.972 7.069 227,883 +0.11(+1.55%)
Apr 16, 2018 6.945 6.988 6.940 6.961 167,781 +0.05(+0.78%)
Apr 13, 2018 6.956 6.972 6.897 6.907 157,293 -0.04(-0.54%)
Apr 12, 2018 6.951 6.999 6.945 6.945 218,432 +0.01(+0.16%)
Apr 11, 2018 6.961 7.005 6.913 6.934 210,865 -0.05(-0.70%)
Apr 10, 2018 6.988 7.026 6.918 6.983 218,833 +0.08(+1.17%)
Apr 09, 2018 6.902 6.978 6.889 6.902 142,198 +0.06(+0.87%)
Apr 06, 2018 6.924 6.999 6.800 6.843 178,555 -0.10(-1.48%)
Apr 05, 2018 6.961 6.999 6.940 6.945 90,262 -0.02(-0.23%)
Apr 04, 2018 6.800 6.961 6.793 6.961 129,124 +0.12(+1.73%)
Apr 03, 2018 6.811 6.864 6.746 6.843 137,267 +0.09(+1.36%)
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.