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

abrdn World Healthcare Fund (NY: THW )

12.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 28, 2019 7.866 7.891 7.823 7.891 172,968 +0.09(+1.11%)
Jun 27, 2019 7.786 7.829 7.786 7.805 56,647 +0.01(+0.16%)
Jun 26, 2019 7.873 7.873 7.780 7.792 136,536 -0.05(-0.63%)
Jun 25, 2019 7.792 7.903 7.792 7.842 182,790 +0.06(+0.79%)
Jun 24, 2019 7.835 7.859 7.768 7.780 133,339 -0.09(-1.10%)
Jun 21, 2019 7.860 7.866 7.798 7.866 96,201 +0.01(+0.08%)
Jun 20, 2019 7.866 7.922 7.842 7.860 190,491 +0.06(+0.71%)
Jun 19, 2019 7.761 7.848 7.761 7.805 182,413 +0.04(+0.45%)
Jun 18, 2019 7.733 7.800 7.727 7.770 306,016 +0.08(+1.03%)
Jun 17, 2019 7.641 7.708 7.641 7.690 150,202 +0.05(+0.64%)
Jun 14, 2019 7.666 7.684 7.635 7.641 92,026 -0.04(-0.56%)
Jun 13, 2019 7.678 7.684 7.659 7.684 94,981 +0.02(+0.24%)
Jun 12, 2019 7.617 7.678 7.604 7.666 145,954 +0.04(+0.56%)
Jun 11, 2019 7.647 7.659 7.617 7.623 198,263 -0.01(-0.08%)
Jun 10, 2019 7.562 7.641 7.562 7.629 179,724 +0.08(+1.05%)
Jun 07, 2019 7.451 7.562 7.451 7.549 115,073 +0.07(+0.98%)
Jun 06, 2019 7.421 7.494 7.421 7.476 140,445 +0.05(+0.66%)
Jun 05, 2019 7.409 7.476 7.399 7.427 213,241 +0.02(+0.25%)
Jun 04, 2019 7.427 7.451 7.366 7.409 145,668 +0.04(+0.50%)
Jun 03, 2019 7.323 7.410 7.319 7.372 193,100 +0.06(+0.75%)
May 31, 2019 7.360 7.360 7.274 7.317 202,033 -0.06(-0.83%)
May 30, 2019 7.341 7.384 7.317 7.378 175,723 +0.02(+0.25%)
May 29, 2019 7.464 7.464 7.299 7.360 221,442 -0.13(-1.72%)
May 28, 2019 7.562 7.574 7.470 7.488 155,959 -0.06(-0.81%)
May 24, 2019 7.513 7.586 7.513 7.549 108,699 +0.06(+0.73%)
May 23, 2019 7.494 7.531 7.476 7.494 122,293 -0.03(-0.41%)
May 22, 2019 7.519 7.543 7.494 7.525 177,643 +0.01(+0.08%)
May 21, 2019 7.507 7.543 7.507 7.519 94,609 +0.03(+0.41%)
May 20, 2019 7.494 7.525 7.470 7.488 75,674 -0.04(-0.49%)
May 17, 2019 7.482 7.592 7.482 7.525 108,208 +0.01(+0.14%)
May 16, 2019 7.503 7.606 7.484 7.515 226,701 +0.03(+0.40%)
May 15, 2019 7.509 7.557 7.465 7.484 253,936 -0.04(-0.56%)
May 14, 2019 7.478 7.604 7.478 7.527 214,800 +0.05(+0.73%)
May 13, 2019 7.418 7.527 7.418 7.472 312,315 -0.06(-0.80%)
May 10, 2019 7.551 7.569 7.460 7.533 160,060 -0.01(-0.16%)
May 09, 2019 7.563 7.585 7.521 7.545 136,833 -0.07(-0.95%)
May 08, 2019 7.545 7.642 7.539 7.618 168,874 +0.05(+0.72%)
May 07, 2019 7.642 7.672 7.551 7.563 204,322 -0.12(-1.58%)
May 06, 2019 7.600 7.690 7.600 7.684 147,379 +0.01(+0.16%)
May 03, 2019 7.642 7.696 7.642 7.672 200,982 +0.04(+0.48%)
May 02, 2019 7.587 7.660 7.581 7.636 243,490 +0.00(+0.00%)
May 01, 2019 7.630 7.690 7.603 7.636 237,022 +0.01(+0.16%)
Apr 30, 2019 7.551 7.648 7.521 7.624 477,302 +0.10(+1.37%)
Apr 29, 2019 7.539 7.569 7.497 7.521 372,271 -0.04(-0.48%)
Apr 26, 2019 7.666 7.727 7.521 7.557 987,422 -0.10(-1.35%)
Apr 25, 2019 7.575 7.662 7.575 7.660 214,770 +0.05(+0.64%)
Apr 24, 2019 7.624 7.678 7.606 7.612 138,088 -0.04(-0.55%)
Apr 23, 2019 7.569 7.681 7.569 7.654 257,833 +0.05(+0.64%)
Apr 22, 2019 7.563 7.633 7.503 7.606 359,359 +0.03(+0.40%)
Apr 18, 2019 7.581 7.612 7.436 7.575 421,436 -0.02(-0.24%)
Apr 17, 2019 7.703 7.715 7.569 7.593 407,539 -0.12(-1.52%)
Apr 16, 2019 7.819 7.819 7.711 7.711 367,404 -0.05(-0.70%)
Apr 15, 2019 7.729 7.765 7.723 7.765 145,172 +0.04(+0.47%)
Apr 12, 2019 7.825 7.825 7.693 7.729 179,512 -0.05(-0.62%)
Apr 11, 2019 7.825 7.836 7.735 7.777 165,046 -0.03(-0.38%)
Apr 10, 2019 7.789 7.867 7.789 7.807 148,942 +0.02(+0.23%)
Apr 09, 2019 7.783 7.801 7.753 7.789 188,599 +0.01(+0.08%)
Apr 08, 2019 7.747 7.842 7.717 7.783 199,648 +0.02(+0.23%)
Apr 05, 2019 7.759 7.777 7.741 7.765 118,898 +0.04(+0.54%)
Apr 04, 2019 7.741 7.783 7.693 7.723 164,089 -0.03(-0.39%)
Apr 03, 2019 7.705 7.783 7.681 7.753 142,639 +0.06(+0.78%)
Apr 02, 2019 7.747 7.762 7.675 7.693 164,660 -0.08(-1.08%)
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.