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

abrdn World Healthcare Fund (NY: THW )

12.69 -0.18 (-1.40%)
Streaming Delayed Price Updated: 2:19 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 31, 2019 8.362 8.423 8.299 8.337 249,982 -0.01(-0.15%)
Jul 30, 2019 8.312 8.349 8.293 8.349 182,481 +0.02(+0.30%)
Jul 29, 2019 8.337 8.340 8.281 8.324 381,686 +0.02(+0.22%)
Jul 26, 2019 8.237 8.312 8.233 8.306 197,715 +0.07(+0.91%)
Jul 25, 2019 8.306 8.306 8.225 8.231 159,662 -0.05(-0.60%)
Jul 24, 2019 8.231 8.287 8.231 8.281 169,863 +0.02(+0.30%)
Jul 23, 2019 8.256 8.264 8.191 8.256 301,280 +0.02(+0.23%)
Jul 22, 2019 8.306 8.312 8.194 8.237 287,597 -0.04(-0.53%)
Jul 19, 2019 8.318 8.352 8.262 8.281 192,575 -0.02(-0.30%)
Jul 18, 2019 8.337 8.362 8.275 8.306 403,972 -0.05(-0.55%)
Jul 17, 2019 8.327 8.376 8.253 8.351 689,839 +0.05(+0.59%)
Jul 16, 2019 8.178 8.320 8.148 8.302 738,957 +0.16(+1.97%)
Jul 15, 2019 8.104 8.178 7.944 8.141 1,214,388 +0.24(+3.05%)
Jul 12, 2019 7.919 7.937 7.870 7.901 304,580 -0.02(-0.23%)
Jul 11, 2019 7.975 7.981 7.901 7.919 254,114 -0.04(-0.47%)
Jul 10, 2019 7.932 7.969 7.907 7.956 194,251 +0.01(+0.16%)
Jul 09, 2019 7.876 7.944 7.876 7.944 196,138 +0.06(+0.70%)
Jul 08, 2019 7.901 7.915 7.851 7.888 153,667 -0.05(-0.62%)
Jul 05, 2019 7.919 7.950 7.907 7.938 72,418 -0.02(-0.31%)
Jul 03, 2019 7.981 7.993 7.950 7.962 141,435 -0.01(-0.15%)
Jul 02, 2019 7.901 7.975 7.901 7.975 171,726 +0.04(+0.54%)
Jul 01, 2019 7.919 7.932 7.876 7.932 217,279 +0.04(+0.55%)
Jun 28, 2019 7.864 7.888 7.820 7.888 173,027 +0.09(+1.11%)
Jun 27, 2019 7.783 7.826 7.783 7.802 56,666 +0.01(+0.16%)
Jun 26, 2019 7.870 7.870 7.777 7.790 136,583 -0.05(-0.63%)
Jun 25, 2019 7.790 7.901 7.790 7.839 182,853 +0.06(+0.79%)
Jun 24, 2019 7.833 7.857 7.765 7.777 133,385 -0.09(-1.10%)
Jun 21, 2019 7.857 7.864 7.796 7.864 96,234 +0.01(+0.08%)
Jun 20, 2019 7.864 7.919 7.839 7.857 190,557 +0.06(+0.71%)
Jun 19, 2019 7.759 7.845 7.759 7.802 182,476 +0.03(+0.45%)
Jun 18, 2019 7.730 7.798 7.724 7.767 306,121 +0.08(+1.03%)
Jun 17, 2019 7.639 7.706 7.639 7.687 150,254 +0.05(+0.64%)
Jun 14, 2019 7.663 7.681 7.632 7.639 92,058 -0.04(-0.56%)
Jun 13, 2019 7.675 7.681 7.657 7.681 95,014 +0.02(+0.24%)
Jun 12, 2019 7.614 7.675 7.602 7.663 146,004 +0.04(+0.56%)
Jun 11, 2019 7.645 7.657 7.614 7.620 198,331 -0.01(-0.08%)
Jun 10, 2019 7.559 7.639 7.559 7.626 179,786 +0.08(+1.05%)
Jun 07, 2019 7.449 7.559 7.449 7.547 115,113 +0.07(+0.98%)
Jun 06, 2019 7.418 7.492 7.418 7.473 140,494 +0.05(+0.66%)
Jun 05, 2019 7.406 7.473 7.397 7.424 213,314 +0.02(+0.25%)
Jun 04, 2019 7.424 7.449 7.363 7.406 145,718 +0.04(+0.50%)
Jun 03, 2019 7.321 7.408 7.317 7.369 193,166 +0.06(+0.75%)
May 31, 2019 7.357 7.357 7.272 7.314 202,102 -0.06(-0.83%)
May 30, 2019 7.339 7.382 7.315 7.376 175,783 +0.02(+0.25%)
May 29, 2019 7.461 7.461 7.296 7.357 221,518 -0.13(-1.72%)
May 28, 2019 7.559 7.571 7.467 7.486 156,013 -0.06(-0.81%)
May 24, 2019 7.510 7.583 7.510 7.547 108,736 +0.06(+0.73%)
May 23, 2019 7.492 7.528 7.473 7.492 122,335 -0.03(-0.41%)
May 22, 2019 7.516 7.541 7.492 7.522 177,704 +0.01(+0.08%)
May 21, 2019 7.504 7.541 7.504 7.516 94,641 +0.03(+0.41%)
May 20, 2019 7.492 7.522 7.467 7.486 75,700 -0.04(-0.49%)
May 17, 2019 7.480 7.590 7.480 7.522 108,245 +0.01(+0.14%)
May 16, 2019 7.500 7.603 7.482 7.512 226,778 +0.03(+0.40%)
May 15, 2019 7.506 7.555 7.463 7.482 254,023 -0.04(-0.56%)
May 14, 2019 7.476 7.601 7.476 7.524 214,874 +0.05(+0.73%)
May 13, 2019 7.415 7.524 7.415 7.470 312,422 -0.06(-0.80%)
May 10, 2019 7.548 7.567 7.458 7.530 160,114 -0.01(-0.16%)
May 09, 2019 7.561 7.583 7.518 7.542 136,880 -0.07(-0.95%)
May 08, 2019 7.542 7.639 7.536 7.615 168,932 +0.05(+0.72%)
May 07, 2019 7.639 7.670 7.548 7.561 204,392 -0.12(-1.58%)
May 06, 2019 7.597 7.688 7.597 7.682 147,429 +0.01(+0.16%)
May 03, 2019 7.639 7.694 7.639 7.670 201,051 +0.04(+0.48%)
May 02, 2019 7.585 7.657 7.579 7.633 243,574 +0.00(+0.00%)
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.