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 (-0.49%)
Streaming Delayed Price Updated: 9:59 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, 2020 9.712 9.842 9.574 9.814 203,498 +0.17(+1.78%)
Jun 29, 2020 9.609 9.656 9.567 9.643 159,772 +0.04(+0.43%)
Jun 26, 2020 9.629 9.678 9.574 9.602 137,398 -0.03(-0.29%)
Jun 25, 2020 9.519 9.650 9.519 9.629 112,510 +0.04(+0.43%)
Jun 24, 2020 9.643 9.684 9.540 9.588 305,362 -0.16(-1.69%)
Jun 23, 2020 9.732 9.823 9.705 9.753 153,969 +0.05(+0.50%)
Jun 22, 2020 9.718 9.732 9.642 9.705 155,448 -0.01(-0.11%)
Jun 19, 2020 9.753 9.924 9.693 9.715 191,162 -0.06(-0.60%)
Jun 18, 2020 9.801 9.830 9.698 9.773 232,072 -0.05(-0.51%)
Jun 17, 2020 9.987 10.08 9.817 9.824 311,029 -0.12(-1.23%)
Jun 16, 2020 9.885 9.980 9.776 9.946 244,060 +0.31(+3.25%)
Jun 15, 2020 9.449 9.721 9.408 9.633 214,800 +0.07(+0.78%)
Jun 12, 2020 9.633 9.701 9.422 9.558 188,902 +0.14(+1.45%)
Jun 11, 2020 9.871 9.926 9.388 9.422 504,381 -0.59(-5.85%)
Jun 10, 2020 9.987 10.03 9.919 10.01 147,277 +0.03(+0.34%)
Jun 09, 2020 10.01 10.03 9.967 9.973 180,588 -0.07(-0.68%)
Jun 08, 2020 9.980 10.07 9.953 10.04 370,144 -0.01(-0.07%)
Jun 05, 2020 9.933 10.12 9.933 10.05 274,686 +0.17(+1.72%)
Jun 04, 2020 9.824 9.973 9.824 9.878 272,348 +0.00(+0.00%)
Jun 03, 2020 9.953 9.973 9.864 9.878 175,372 -0.01(-0.07%)
Jun 02, 2020 9.817 9.905 9.783 9.885 151,182 +0.05(+0.55%)
Jun 01, 2020 9.810 9.886 9.769 9.830 214,787 -0.02(-0.21%)
May 29, 2020 9.796 9.858 9.711 9.851 219,455 +0.12(+1.26%)
May 28, 2020 9.633 9.830 9.572 9.728 296,056 +0.10(+0.99%)
May 27, 2020 9.715 9.753 9.572 9.633 274,347 -0.08(-0.84%)
May 26, 2020 9.796 9.796 9.667 9.715 315,867 +0.12(+1.21%)
May 22, 2020 9.497 9.650 9.456 9.599 221,659 +0.12(+1.22%)
May 21, 2020 9.544 9.640 9.470 9.483 252,493 -0.15(-1.55%)
May 20, 2020 9.769 9.817 9.626 9.633 368,042 -0.11(-1.12%)
May 19, 2020 9.721 9.830 9.626 9.742 289,364 +0.00(+0.05%)
May 18, 2020 9.636 9.832 9.596 9.737 462,096 +0.29(+3.07%)
May 15, 2020 9.413 9.623 9.406 9.447 345,938 -0.01(-0.07%)
May 14, 2020 9.386 9.541 9.285 9.454 459,956 +0.03(+0.29%)
May 13, 2020 9.528 9.737 9.406 9.427 564,229 -0.10(-1.06%)
May 12, 2020 9.812 9.852 9.528 9.528 408,150 -0.25(-2.56%)
May 11, 2020 9.521 9.825 9.481 9.778 382,507 +0.24(+2.48%)
May 08, 2020 9.555 9.596 9.467 9.541 284,184 +0.09(+0.93%)
May 07, 2020 9.582 9.589 9.447 9.454 279,729 +0.01(+0.14%)
May 06, 2020 9.460 9.569 9.386 9.440 238,959 +0.01(+0.07%)
May 05, 2020 9.278 9.541 9.278 9.433 424,347 +0.22(+2.34%)
May 04, 2020 9.143 9.258 9.001 9.217 320,213 -0.03(-0.29%)
May 01, 2020 9.366 9.366 9.184 9.244 409,172 -0.19(-2.00%)
Apr 30, 2020 9.481 9.481 9.310 9.433 541,810 +0.03(+0.36%)
Apr 29, 2020 9.454 9.528 9.370 9.400 337,610 +0.06(+0.65%)
Apr 28, 2020 9.589 9.589 9.271 9.339 502,304 -0.19(-1.98%)
Apr 27, 2020 9.433 9.589 9.401 9.528 518,955 +0.18(+1.88%)
Apr 24, 2020 9.190 9.433 9.116 9.352 357,637 +0.20(+2.21%)
Apr 23, 2020 9.028 9.211 8.961 9.150 361,675 +0.14(+1.50%)
Apr 22, 2020 9.035 9.055 8.900 9.015 289,206 +0.17(+1.91%)
Apr 21, 2020 9.049 9.089 8.589 8.846 458,863 -0.25(-2.75%)
Apr 20, 2020 8.954 9.244 8.947 9.096 644,881 +0.14(+1.58%)
Apr 17, 2020 9.001 9.049 8.803 8.954 245,236 +0.18(+2.05%)
Apr 16, 2020 8.734 8.941 8.655 8.774 399,310 +0.11(+1.24%)
Apr 15, 2020 8.546 8.734 8.413 8.667 304,283 -0.01(-0.15%)
Apr 14, 2020 8.526 8.680 8.366 8.680 287,221 +0.39(+4.77%)
Apr 13, 2020 8.500 8.501 8.125 8.285 383,900 -0.13(-1.51%)
Apr 09, 2020 8.259 8.486 8.218 8.413 328,275 +0.27(+3.37%)
Apr 08, 2020 7.844 8.218 7.807 8.138 308,359 +0.31(+4.02%)
Apr 07, 2020 7.937 7.937 7.696 7.824 329,808 +0.23(+3.00%)
Apr 06, 2020 7.482 7.623 7.409 7.596 383,704 +0.35(+4.80%)
Apr 03, 2020 7.255 7.389 7.202 7.248 250,577 -0.07(-0.91%)
Apr 02, 2020 7.061 7.348 7.034 7.315 296,216 +0.06(+0.83%)
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.