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

abrdn World Healthcare Fund (NY: THW )

12.70 -0.17 (-1.32%)
Streaming Delayed Price Updated: 2:04 PM 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 (%)
Jul 29, 2016 6.811 6.866 6.769 6.847 275,830 +0.08(+1.22%)
Jul 28, 2016 6.710 6.804 6.705 6.765 298,996 +0.02(+0.27%)
Jul 27, 2016 6.724 6.756 6.687 6.747 267,160 +0.07(+1.03%)
Jul 26, 2016 6.756 6.756 6.650 6.678 293,948 -0.04(-0.55%)
Jul 25, 2016 6.728 6.742 6.660 6.715 264,239 +0.01(+0.14%)
Jul 22, 2016 6.673 6.719 6.641 6.705 212,293 +0.09(+1.31%)
Jul 21, 2016 6.577 6.673 6.577 6.618 182,128 +0.01(+0.21%)
Jul 20, 2016 6.504 6.632 6.504 6.605 346,407 +0.07(+1.12%)
Jul 19, 2016 6.513 6.545 6.440 6.531 496,283 +0.00(+0.07%)
Jul 18, 2016 6.463 6.550 6.463 6.527 174,074 +0.04(+0.56%)
Jul 15, 2016 6.559 6.600 6.421 6.490 428,908 -0.10(-1.46%)
Jul 14, 2016 6.563 6.641 6.499 6.586 520,863 +0.07(+1.13%)
Jul 13, 2016 6.524 6.542 6.505 6.513 209,497 -0.01(-0.16%)
Jul 12, 2016 6.437 6.537 6.437 6.524 303,864 +0.09(+1.41%)
Jul 11, 2016 6.496 6.496 6.419 6.433 243,854 -0.00(-0.07%)
Jul 08, 2016 6.392 6.478 6.383 6.437 171,483 +0.05(+0.85%)
Jul 07, 2016 6.369 6.437 6.365 6.383 354,292 +0.01(+0.14%)
Jul 06, 2016 6.342 6.396 6.287 6.374 215,259 +0.06(+0.94%)
Jul 05, 2016 6.383 6.524 6.301 6.315 631,530 -0.07(-1.07%)
Jul 01, 2016 6.437 6.383 6.383 6.383 476,129 -0.02(-0.35%)
Jun 30, 2016 6.564 6.564 6.284 6.405 299,204 -0.03(-0.42%)
Jun 29, 2016 6.328 6.492 6.237 6.433 368,123 +0.20(+3.28%)
Jun 28, 2016 6.147 6.355 6.147 6.228 369,890 +0.12(+1.93%)
Jun 27, 2016 6.287 6.333 6.042 6.110 511,618 -0.21(-3.31%)
Jun 24, 2016 6.274 6.410 6.237 6.319 325,553 -0.07(-1.14%)
Jun 23, 2016 6.337 6.405 6.269 6.392 207,220 +0.07(+1.15%)
Jun 22, 2016 6.351 6.396 6.296 6.319 256,682 +0.02(+0.29%)
Jun 21, 2016 6.369 6.443 6.278 6.301 471,900 -0.07(-1.07%)
Jun 20, 2016 6.469 6.469 6.347 6.369 337,186 -0.06(-0.92%)
Jun 17, 2016 6.369 6.451 6.283 6.428 413,002 +0.03(+0.50%)
Jun 16, 2016 6.224 6.492 6.206 6.396 526,001 +0.09(+1.42%)
Jun 15, 2016 6.208 6.386 6.203 6.307 439,927 +0.10(+1.60%)
Jun 14, 2016 6.262 6.379 6.199 6.208 388,844 -0.08(-1.22%)
Jun 13, 2016 6.307 6.384 6.266 6.284 309,326 -0.06(-0.92%)
Jun 10, 2016 6.433 6.433 6.330 6.343 202,077 -0.14(-2.09%)
Jun 09, 2016 6.478 6.532 6.389 6.478 318,989 -0.06(-0.90%)
Jun 08, 2016 6.546 6.568 6.523 6.537 200,592 +0.01(+0.14%)
Jun 07, 2016 6.532 6.577 6.483 6.528 474,930 -0.02(-0.28%)
Jun 06, 2016 6.487 6.555 6.469 6.546 357,317 +0.06(+0.90%)
Jun 03, 2016 6.528 6.622 6.474 6.487 337,859 -0.04(-0.55%)
Jun 02, 2016 6.465 6.523 6.442 6.523 301,444 +0.07(+1.12%)
Jun 01, 2016 6.370 6.483 6.370 6.451 504,384 +0.08(+1.20%)
May 31, 2016 6.469 6.559 6.366 6.375 733,764 -0.09(-1.33%)
May 27, 2016 6.496 6.460 6.460 6.460 210,876 -0.05(-0.76%)
May 26, 2016 6.501 6.510 6.384 6.510 398,229 +0.01(+0.14%)
May 25, 2016 6.501 6.615 6.415 6.501 422,547 +0.14(+2.12%)
May 24, 2016 6.334 6.487 6.334 6.366 519,474 +0.05(+0.86%)
May 23, 2016 6.352 6.492 6.312 6.312 406,054 +0.04(+0.65%)
May 20, 2016 6.239 6.519 6.235 6.271 199,087 +0.05(+0.87%)
May 19, 2016 6.312 6.496 6.217 6.217 515,709 -0.14(-2.27%)
May 18, 2016 6.262 6.456 6.176 6.361 445,204 +0.05(+0.86%)
May 17, 2016 6.303 6.383 6.253 6.307 584,832 +0.05(+0.77%)
May 16, 2016 6.210 6.304 6.161 6.259 392,919 +0.04(+0.72%)
May 13, 2016 6.210 6.241 6.170 6.214 139,102 +0.04(+0.65%)
May 12, 2016 6.307 6.429 6.170 6.174 365,145 -0.12(-1.85%)
May 11, 2016 6.317 6.393 6.254 6.290 356,542 -0.08(-1.19%)
May 10, 2016 6.406 6.424 6.357 6.366 323,763 -0.04(-0.56%)
May 09, 2016 6.415 6.433 6.380 6.402 321,773 -0.01(-0.21%)
May 06, 2016 6.518 6.558 6.402 6.415 290,695 -0.17(-2.51%)
May 05, 2016 6.585 6.616 6.524 6.581 222,346 +0.04(+0.61%)
May 04, 2016 6.572 6.609 6.500 6.540 371,737 -0.04(-0.61%)
May 03, 2016 6.540 6.581 6.496 6.581 180,757 -0.04(-0.54%)
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.