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 +0.08 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.632 7.637 7.502 7.562 178,503 +0.06(+0.80%)
Jun 29, 2017 7.577 7.617 7.412 7.502 221,263 -0.08(-0.99%)
Jun 28, 2017 7.472 7.612 7.472 7.577 235,734 +0.12(+1.54%)
Jun 27, 2017 7.692 7.692 7.457 7.462 311,831 -0.16(-2.04%)
Jun 26, 2017 7.697 7.697 7.569 7.617 307,033 -0.03(-0.33%)
Jun 23, 2017 7.627 7.702 7.557 7.642 262,229 +0.10(+1.33%)
Jun 22, 2017 7.452 7.667 7.452 7.542 460,052 +0.11(+1.48%)
Jun 21, 2017 7.367 7.487 7.328 7.432 192,306 +0.12(+1.64%)
Jun 20, 2017 7.257 7.422 7.257 7.312 270,569 +0.07(+0.90%)
Jun 19, 2017 7.237 7.382 7.237 7.247 180,589 +0.01(+0.07%)
Jun 16, 2017 7.267 7.342 7.177 7.242 131,335 -0.05(-0.69%)
Jun 15, 2017 7.312 7.343 7.285 7.292 87,578 -0.04(-0.50%)
Jun 14, 2017 7.309 7.383 7.309 7.328 166,212 +0.00(+0.07%)
Jun 13, 2017 7.348 7.348 7.289 7.324 144,555 +0.06(+0.82%)
Jun 12, 2017 7.269 7.309 7.264 7.264 82,300 -0.01(-0.08%)
Jun 09, 2017 7.234 7.324 7.234 7.269 120,759 -0.01(-0.13%)
Jun 08, 2017 7.204 7.279 7.189 7.279 104,739 +0.09(+1.31%)
Jun 07, 2017 7.289 7.289 7.150 7.184 135,785 -0.04(-0.62%)
Jun 06, 2017 7.234 7.284 7.224 7.229 130,893 -0.06(-0.88%)
Jun 05, 2017 7.229 7.299 7.229 7.294 152,641 +0.01(+0.20%)
Jun 02, 2017 7.264 7.296 7.249 7.279 80,866 -0.01(-0.20%)
Jun 01, 2017 7.165 7.294 7.165 7.294 163,396 +0.15(+2.08%)
May 31, 2017 7.194 7.223 7.100 7.145 156,581 +0.02(+0.35%)
May 30, 2017 7.175 7.229 7.100 7.120 134,843 -0.06(-0.83%)
May 26, 2017 7.204 7.229 7.160 7.180 137,642 -0.04(-0.55%)
May 25, 2017 7.199 7.249 7.175 7.219 122,289 +0.07(+0.97%)
May 24, 2017 7.115 7.194 7.115 7.150 135,997 -0.00(-0.07%)
May 23, 2017 7.165 7.180 7.135 7.155 143,441 +0.02(+0.28%)
May 22, 2017 7.165 7.214 7.130 7.135 137,967 -0.01(-0.21%)
May 19, 2017 7.075 7.155 7.075 7.150 180,808 +0.07(+1.05%)
May 18, 2017 7.050 7.139 7.050 7.075 148,613 +0.02(+0.35%)
May 17, 2017 7.184 7.224 7.041 7.050 203,589 -0.12(-1.68%)
May 16, 2017 7.217 7.217 7.147 7.171 111,057 -0.02(-0.34%)
May 15, 2017 7.171 7.201 7.102 7.196 235,082 +0.06(+0.90%)
May 12, 2017 7.063 7.142 7.058 7.132 215,948 +0.09(+1.26%)
May 11, 2017 7.043 7.053 7.019 7.043 236,941 +0.00(+0.00%)
May 10, 2017 7.068 7.127 7.043 7.043 224,704 -0.04(-0.56%)
May 09, 2017 7.068 7.156 7.068 7.083 188,498 -0.02(-0.28%)
May 08, 2017 7.161 7.191 7.043 7.102 247,312 -0.06(-0.83%)
May 05, 2017 7.225 7.250 7.142 7.161 214,200 -0.08(-1.09%)
May 04, 2017 7.270 7.275 7.159 7.240 298,487 +0.03(+0.41%)
May 03, 2017 7.225 7.245 7.152 7.211 130,905 -0.00(-0.07%)
May 02, 2017 7.225 7.250 7.166 7.216 161,699 -0.05(-0.75%)
May 01, 2017 7.107 7.275 7.097 7.270 292,881 +0.15(+2.15%)
Apr 28, 2017 7.156 7.156 7.097 7.117 298,107 +0.01(+0.13%)
Apr 27, 2017 7.122 7.126 7.073 7.107 174,669 +0.00(+0.07%)
Apr 26, 2017 7.053 7.120 7.043 7.102 160,518 +0.06(+0.91%)
Apr 25, 2017 7.028 7.092 7.014 7.038 374,007 +0.03(+0.42%)
Apr 24, 2017 7.068 7.102 7.007 7.009 241,229 +0.00(+0.07%)
Apr 21, 2017 7.053 7.058 6.999 7.004 103,106 -0.01(-0.21%)
Apr 20, 2017 7.058 7.058 6.994 7.019 131,472 -0.03(-0.49%)
Apr 19, 2017 7.028 7.063 6.974 7.053 111,252 +0.07(+0.99%)
Apr 18, 2017 6.999 7.142 6.964 6.984 267,228 -0.05(-0.70%)
Apr 17, 2017 7.048 7.127 7.023 7.033 280,732 +0.00(+0.00%)
Apr 13, 2017 7.083 7.083 7.006 7.033 170,960 +0.00(+0.07%)
Apr 12, 2017 7.028 7.043 6.999 7.028 127,425 +0.02(+0.26%)
Apr 11, 2017 7.020 7.020 6.927 7.010 153,636 +0.04(+0.56%)
Apr 10, 2017 6.976 7.035 6.952 6.971 233,408 -0.04(-0.56%)
Apr 07, 2017 6.932 7.030 6.908 7.010 240,880 +0.08(+1.13%)
Apr 06, 2017 6.918 7.015 6.913 6.932 202,343 +0.02(+0.28%)
Apr 05, 2017 7.001 7.069 6.908 6.913 287,565 -0.09(-1.32%)
Apr 04, 2017 7.088 7.157 6.966 7.005 191,353 -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.